Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.004 | 6.081 | 5.985 | 6.061 | 8,925,752 | +0.04(+0.64%) |
Jul 29, 2004 | 6.100 | 6.115 | 5.969 | 6.023 | 9,108,479 | -0.05(-0.82%) |
Jul 28, 2004 | 6.130 | 6.130 | 5.988 | 6.073 | 6,225,504 | -0.05(-0.75%) |
Jul 27, 2004 | 6.157 | 6.219 | 6.084 | 6.119 | 9,236,988 | -0.02(-0.37%) |
Jul 26, 2004 | 6.234 | 6.238 | 6.115 | 6.142 | 10,274,181 | -0.10(-1.66%) |
Jul 23, 2004 | 6.307 | 6.318 | 6.223 | 6.246 | 5,512,320 | -0.06(-0.97%) |
Jul 22, 2004 | 6.288 | 6.353 | 6.173 | 6.307 | 8,147,922 | -0.05(-0.72%) |
Jul 21, 2004 | 6.503 | 6.526 | 6.345 | 6.353 | 6,599,561 | -0.13(-2.01%) |
Jul 20, 2004 | 6.449 | 6.510 | 6.445 | 6.483 | 4,100,288 | +0.03(+0.48%) |
Jul 19, 2004 | 6.457 | 6.499 | 6.426 | 6.453 | 4,888,284 | +0.02(+0.36%) |
Jul 16, 2004 | 6.583 | 6.587 | 6.403 | 6.430 | 8,999,260 | -0.11(-1.70%) |
Jul 15, 2004 | 6.564 | 6.583 | 6.533 | 6.541 | 4,941,981 | -0.02(-0.35%) |
Jul 14, 2004 | 6.560 | 6.606 | 6.541 | 6.564 | 5,702,085 | -0.03(-0.52%) |
Jul 13, 2004 | 6.529 | 6.625 | 6.529 | 6.598 | 5,766,209 | +0.03(+0.53%) |
Jul 12, 2004 | 6.595 | 6.595 | 6.526 | 6.564 | 4,460,530 | -0.02(-0.23%) |
Jul 09, 2004 | 6.702 | 6.706 | 6.568 | 6.579 | 9,218,480 | -0.03(-0.41%) |
Jul 08, 2004 | 6.602 | 6.668 | 6.526 | 6.606 | 9,732,255 | +0.00(+0.06%) |
Jul 07, 2004 | 6.829 | 6.832 | 6.591 | 6.602 | 13,283,318 | -0.25(-3.59%) |
Jul 06, 2004 | 6.821 | 6.867 | 6.717 | 6.848 | 8,592,098 | +0.03(+0.39%) |
Jul 02, 2004 | 6.867 | 6.871 | 6.752 | 6.821 | 5,914,789 | -0.08(-1.22%) |
Jul 01, 2004 | 6.982 | 7.009 | 6.859 | 6.905 | 14,536,604 | -0.08(-1.10%) |
Jun 30, 2004 | 6.902 | 7.020 | 6.875 | 6.982 | 8,580,107 | +0.06(+0.83%) |
Jun 29, 2004 | 6.902 | 6.944 | 6.875 | 6.925 | 14,525,395 | +0.01(+0.17%) |
Jun 28, 2004 | 6.871 | 6.928 | 6.836 | 6.913 | 6,294,060 | +0.04(+0.61%) |
Jun 25, 2004 | 6.959 | 6.967 | 6.848 | 6.871 | 13,893,539 | -0.10(-1.43%) |
Jun 24, 2004 | 6.898 | 7.043 | 6.840 | 6.971 | 10,250,982 | +0.07(+1.06%) |
Jun 23, 2004 | 6.867 | 6.905 | 6.717 | 6.898 | 12,323,282 | +0.05(+0.78%) |
Jun 22, 2004 | 6.664 | 6.921 | 6.552 | 6.844 | 18,228,688 | +0.18(+2.71%) |
Jun 21, 2004 | 6.809 | 6.809 | 6.618 | 6.664 | 9,153,314 | -0.15(-2.20%) |
Jun 18, 2004 | 6.575 | 6.813 | 6.572 | 6.813 | 16,258,569 | +0.26(+3.92%) |
Jun 17, 2004 | 6.637 | 6.664 | 6.549 | 6.556 | 8,723,996 | -0.08(-1.16%) |
Jun 16, 2004 | 6.610 | 6.668 | 6.598 | 6.633 | 5,312,649 | +0.02(+0.35%) |
Jun 15, 2004 | 6.541 | 6.652 | 6.541 | 6.610 | 10,198,327 | +0.09(+1.35%) |
Jun 14, 2004 | 6.522 | 6.583 | 6.503 | 6.522 | 8,313,706 | +0.00(+0.00%) |
Jun 10, 2004 | 6.522 | 6.575 | 6.506 | 6.522 | 6,801,057 | +0.00(+0.00%) |
Jun 09, 2004 | 6.541 | 6.637 | 6.495 | 6.522 | 10,620,086 | -0.03(-0.41%) |
Jun 08, 2004 | 6.476 | 6.549 | 6.430 | 6.549 | 6,436,384 | +0.09(+1.43%) |
Jun 07, 2004 | 6.418 | 6.491 | 6.338 | 6.457 | 5,454,191 | +0.05(+0.72%) |
Jun 04, 2004 | 6.480 | 6.522 | 6.399 | 6.410 | 4,789,752 | -0.04(-0.59%) |
Jun 03, 2004 | 6.426 | 6.522 | 6.410 | 6.449 | 7,529,620 | -0.01(-0.12%) |
Jun 02, 2004 | 6.395 | 6.476 | 6.341 | 6.457 | 5,643,957 | +0.10(+1.57%) |
Jun 01, 2004 | 6.407 | 6.464 | 6.330 | 6.357 | 6,634,230 | -0.05(-0.72%) |
May 28, 2004 | 6.330 | 6.418 | 6.322 | 6.403 | 10,809,069 | +0.07(+1.15%) |
May 27, 2004 | 6.326 | 6.368 | 6.257 | 6.330 | 10,941,488 | +0.01(+0.12%) |
May 26, 2004 | 6.349 | 6.349 | 6.292 | 6.322 | 9,987,447 | -0.01(-0.12%) |
May 25, 2004 | 6.226 | 6.384 | 6.173 | 6.330 | 8,768,309 | +0.12(+1.85%) |
May 24, 2004 | 6.272 | 6.318 | 6.153 | 6.215 | 5,079,352 | -0.04(-0.61%) |
May 21, 2004 | 6.345 | 6.353 | 6.119 | 6.253 | 11,141,159 | -0.05(-0.85%) |
May 20, 2004 | 6.276 | 6.361 | 6.257 | 6.307 | 5,099,945 | +0.03(+0.49%) |
May 19, 2004 | 6.384 | 6.472 | 6.249 | 6.276 | 8,954,946 | -0.09(-1.45%) |
May 18, 2004 | 6.269 | 6.372 | 6.257 | 6.368 | 5,359,048 | +0.09(+1.40%) |
May 17, 2004 | 6.246 | 6.303 | 6.219 | 6.280 | 5,966,923 | -0.07(-1.03%) |
May 14, 2004 | 6.430 | 6.480 | 6.307 | 6.345 | 9,477,844 | -0.10(-1.55%) |
May 13, 2004 | 6.472 | 6.499 | 6.368 | 6.445 | 5,452,627 | -0.02(-0.36%) |
May 12, 2004 | 6.541 | 6.556 | 6.399 | 6.468 | 8,543,614 | -0.11(-1.69%) |
May 11, 2004 | 6.556 | 6.602 | 6.529 | 6.579 | 5,512,581 | +0.05(+0.70%) |
May 10, 2004 | 6.480 | 6.575 | 6.437 | 6.533 | 6,487,474 | +0.02(+0.24%) |
May 07, 2004 | 6.587 | 6.675 | 6.506 | 6.518 | 6,891,769 | -0.14(-2.07%) |
May 06, 2004 | 6.637 | 6.687 | 6.595 | 6.656 | 7,194,142 | -0.03(-0.52%) |
May 05, 2004 | 6.706 | 6.717 | 6.675 | 6.691 | 5,853,533 | -0.03(-0.51%) |
May 04, 2004 | 6.694 | 6.829 | 6.679 | 6.725 | 8,643,971 | +0.05(+0.75%) |