Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.253 | 7.361 | 7.212 | 7.241 | 6,154,078 | -0.01(-0.20%) |
Jul 29, 2004 | 7.125 | 7.300 | 7.074 | 7.256 | 9,576,691 | +0.16(+2.28%) |
Jul 28, 2004 | 7.035 | 7.125 | 6.986 | 7.094 | 6,719,362 | -0.02(-0.24%) |
Jul 27, 2004 | 7.124 | 7.147 | 7.068 | 7.111 | 10,447,250 | +0.02(+0.29%) |
Jul 26, 2004 | 6.781 | 7.143 | 6.763 | 7.090 | 10,779,574 | +0.29(+4.32%) |
Jul 23, 2004 | 6.764 | 6.853 | 6.595 | 6.797 | 8,872,848 | +0.22(+3.40%) |
Jul 22, 2004 | 6.711 | 6.770 | 6.395 | 6.573 | 12,682,437 | -0.14(-2.09%) |
Jul 21, 2004 | 6.872 | 6.896 | 6.700 | 6.713 | 5,541,872 | -0.17(-2.42%) |
Jul 20, 2004 | 6.873 | 6.880 | 6.763 | 6.880 | 4,522,817 | -0.00(-0.04%) |
Jul 19, 2004 | 6.826 | 6.901 | 6.823 | 6.882 | 5,698,650 | +0.11(+1.64%) |
Jul 16, 2004 | 6.893 | 6.908 | 6.770 | 6.771 | 6,159,047 | -0.04(-0.59%) |
Jul 15, 2004 | 6.702 | 6.843 | 6.693 | 6.811 | 5,867,573 | +0.12(+1.81%) |
Jul 14, 2004 | 6.648 | 6.759 | 6.642 | 6.690 | 3,476,160 | +0.00(+0.04%) |
Jul 13, 2004 | 6.759 | 6.814 | 6.686 | 6.688 | 4,326,845 | -0.08(-1.23%) |
Jul 12, 2004 | 6.812 | 6.833 | 6.671 | 6.771 | 3,446,902 | -0.04(-0.62%) |
Jul 09, 2004 | 6.747 | 6.837 | 6.684 | 6.814 | 3,772,602 | +0.12(+1.77%) |
Jul 08, 2004 | 6.728 | 6.774 | 6.670 | 6.695 | 4,090,022 | -0.01(-0.18%) |
Jul 07, 2004 | 6.671 | 6.781 | 6.634 | 6.707 | 4,881,087 | +0.05(+0.74%) |
Jul 06, 2004 | 6.684 | 6.769 | 6.632 | 6.658 | 4,542,690 | -0.03(-0.43%) |
Jul 02, 2004 | 6.884 | 6.896 | 6.663 | 6.687 | 5,336,516 | -0.18(-2.55%) |
Jul 01, 2004 | 6.990 | 7.010 | 6.793 | 6.862 | 5,302,841 | -0.14(-2.02%) |
Jun 30, 2004 | 6.974 | 7.004 | 6.885 | 7.003 | 4,311,388 | +0.05(+0.78%) |
Jun 29, 2004 | 6.946 | 7.007 | 6.902 | 6.949 | 3,553,445 | +0.03(+0.49%) |
Jun 28, 2004 | 6.923 | 7.074 | 6.858 | 6.915 | 4,751,359 | -0.00(-0.04%) |
Jun 25, 2004 | 6.892 | 6.917 | 6.829 | 6.917 | 5,254,262 | +0.06(+0.86%) |
Jun 24, 2004 | 6.818 | 6.938 | 6.811 | 6.858 | 5,327,683 | +0.00(+0.02%) |
Jun 23, 2004 | 6.646 | 6.863 | 6.646 | 6.857 | 5,580,515 | +0.14(+2.09%) |
Jun 22, 2004 | 6.652 | 6.722 | 6.549 | 6.717 | 4,934,635 | +0.12(+1.89%) |
Jun 21, 2004 | 6.607 | 6.673 | 6.566 | 6.593 | 3,249,274 | -0.01(-0.20%) |
Jun 18, 2004 | 6.597 | 6.638 | 6.521 | 6.606 | 6,435,616 | -0.00(-0.07%) |
Jun 17, 2004 | 6.612 | 6.632 | 6.554 | 6.611 | 5,493,845 | +0.01(+0.20%) |
Jun 16, 2004 | 6.673 | 6.676 | 6.571 | 6.597 | 3,100,224 | -0.05(-0.71%) |
Jun 15, 2004 | 6.687 | 6.716 | 6.629 | 6.645 | 6,734,818 | +0.06(+0.97%) |
Jun 14, 2004 | 6.722 | 6.735 | 6.570 | 6.581 | 4,499,632 | -0.14(-2.14%) |
Jun 10, 2004 | 6.596 | 6.765 | 6.594 | 6.724 | 5,367,429 | +0.09(+1.35%) |
Jun 09, 2004 | 6.736 | 6.783 | 6.635 | 6.635 | 4,767,920 | -0.16(-2.42%) |
Jun 08, 2004 | 6.844 | 6.867 | 6.764 | 6.799 | 4,764,056 | -0.07(-0.95%) |
Jun 07, 2004 | 6.765 | 6.864 | 6.764 | 6.864 | 6,289,327 | +0.10(+1.41%) |
Jun 04, 2004 | 6.856 | 6.870 | 6.764 | 6.769 | 5,680,433 | -0.07(-0.99%) |
Jun 03, 2004 | 6.846 | 6.901 | 6.808 | 6.837 | 5,023,512 | -0.04(-0.54%) |
Jun 02, 2004 | 6.920 | 6.938 | 6.859 | 6.874 | 7,355,305 | +0.00(+0.04%) |
Jun 01, 2004 | 6.707 | 6.872 | 6.702 | 6.872 | 4,759,640 | +0.13(+1.97%) |
May 28, 2004 | 6.725 | 6.823 | 6.725 | 6.739 | 4,669,658 | -0.03(-0.41%) |
May 27, 2004 | 6.715 | 6.799 | 6.681 | 6.766 | 5,014,128 | +0.07(+1.06%) |
May 26, 2004 | 6.597 | 6.700 | 6.568 | 6.695 | 4,458,229 | +0.07(+1.02%) |
May 25, 2004 | 6.477 | 6.642 | 6.419 | 6.628 | 5,519,239 | +0.13(+2.06%) |
May 24, 2004 | 6.388 | 6.530 | 6.345 | 6.494 | 7,149,948 | +0.15(+2.34%) |
May 21, 2004 | 6.312 | 6.384 | 6.219 | 6.345 | 7,706,951 | +0.10(+1.66%) |
May 20, 2004 | 6.328 | 6.376 | 6.159 | 6.241 | 11,427,663 | -0.18(-2.80%) |
May 19, 2004 | 6.468 | 6.616 | 6.419 | 6.421 | 5,230,525 | -0.06(-0.91%) |
May 18, 2004 | 6.397 | 6.510 | 6.350 | 6.480 | 4,353,342 | +0.10(+1.55%) |
May 17, 2004 | 6.305 | 6.421 | 6.299 | 6.381 | 5,955,898 | -0.15(-2.27%) |
May 14, 2004 | 6.561 | 6.630 | 6.405 | 6.530 | 6,454,385 | -0.04(-0.64%) |
May 13, 2004 | 6.582 | 6.636 | 6.500 | 6.572 | 5,031,793 | -0.04(-0.68%) |
May 12, 2004 | 6.554 | 6.618 | 6.439 | 6.617 | 7,462,952 | +0.07(+1.00%) |
May 11, 2004 | 6.457 | 6.622 | 6.386 | 6.552 | 5,555,673 | +0.15(+2.38%) |
May 10, 2004 | 6.567 | 6.588 | 6.280 | 6.399 | 10,457,186 | -0.20(-2.98%) |
May 07, 2004 | 6.645 | 6.739 | 6.582 | 6.596 | 6,345,082 | -0.12(-1.75%) |
May 06, 2004 | 6.769 | 6.800 | 6.611 | 6.713 | 5,895,174 | -0.12(-1.72%) |
May 05, 2004 | 6.864 | 6.894 | 6.776 | 6.830 | 4,011,081 | -0.03(-0.37%) |
May 04, 2004 | 6.771 | 6.986 | 6.740 | 6.856 | 7,653,404 | -0.01(-0.12%) |