Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.457 | 7.478 | 7.403 | 7.442 | 3,322,879 | -0.02(-0.33%) |
Jul 29, 2004 | 7.483 | 7.537 | 7.391 | 7.467 | 5,107,383 | +0.02(+0.31%) |
Jul 28, 2004 | 7.563 | 7.563 | 7.306 | 7.444 | 6,475,859 | -0.13(-1.74%) |
Jul 27, 2004 | 7.354 | 7.604 | 7.341 | 7.576 | 5,524,818 | +0.23(+3.07%) |
Jul 26, 2004 | 7.483 | 7.496 | 7.325 | 7.350 | 3,860,424 | -0.11(-1.45%) |
Jul 23, 2004 | 7.554 | 7.554 | 7.391 | 7.458 | 4,541,146 | -0.10(-1.39%) |
Jul 22, 2004 | 7.590 | 7.622 | 7.464 | 7.563 | 4,697,262 | -0.06(-0.77%) |
Jul 21, 2004 | 7.750 | 7.846 | 7.622 | 7.622 | 5,043,530 | -0.09(-1.15%) |
Jul 20, 2004 | 7.636 | 7.723 | 7.590 | 7.711 | 5,439,587 | +0.07(+0.98%) |
Jul 19, 2004 | 7.563 | 7.650 | 7.510 | 7.636 | 4,268,576 | +0.09(+1.13%) |
Jul 16, 2004 | 7.665 | 7.666 | 7.540 | 7.551 | 4,878,413 | -0.06(-0.84%) |
Jul 15, 2004 | 7.732 | 7.732 | 7.602 | 7.615 | 2,841,592 | -0.08(-1.02%) |
Jul 14, 2004 | 7.755 | 7.809 | 7.658 | 7.693 | 4,357,183 | -0.06(-0.80%) |
Jul 13, 2004 | 7.581 | 7.766 | 7.579 | 7.755 | 5,558,010 | +0.21(+2.80%) |
Jul 12, 2004 | 7.674 | 7.720 | 7.510 | 7.544 | 6,834,504 | -0.11(-1.46%) |
Jul 09, 2004 | 7.560 | 7.732 | 7.519 | 7.656 | 6,484,579 | +0.10(+1.27%) |
Jul 08, 2004 | 7.483 | 7.560 | 7.377 | 7.560 | 5,680,371 | +0.08(+1.02%) |
Jul 07, 2004 | 7.439 | 7.535 | 7.439 | 7.483 | 3,833,702 | +0.05(+0.62%) |
Jul 06, 2004 | 7.354 | 7.478 | 7.315 | 7.437 | 4,381,936 | +0.03(+0.43%) |
Jul 02, 2004 | 7.421 | 7.483 | 7.361 | 7.405 | 3,177,452 | -0.01(-0.10%) |
Jul 01, 2004 | 7.471 | 7.480 | 7.380 | 7.412 | 4,568,994 | -0.06(-0.76%) |
Jun 30, 2004 | 7.519 | 7.553 | 7.444 | 7.469 | 5,270,813 | -0.02(-0.31%) |
Jun 29, 2004 | 7.410 | 7.533 | 7.410 | 7.492 | 6,416,226 | +0.08(+1.10%) |
Jun 28, 2004 | 7.466 | 7.505 | 7.350 | 7.410 | 5,677,558 | +0.06(+0.85%) |
Jun 25, 2004 | 7.380 | 7.556 | 7.318 | 7.348 | 8,296,650 | -0.03(-0.41%) |
Jun 24, 2004 | 7.412 | 7.437 | 7.364 | 7.378 | 4,927,358 | -0.03(-0.46%) |
Jun 23, 2004 | 7.409 | 7.430 | 7.332 | 7.412 | 5,129,043 | +0.00(+0.05%) |
Jun 22, 2004 | 7.430 | 7.444 | 7.350 | 7.409 | 3,523,720 | -0.04(-0.60%) |
Jun 21, 2004 | 7.471 | 7.533 | 7.430 | 7.453 | 3,508,530 | -0.01(-0.07%) |
Jun 18, 2004 | 7.412 | 7.480 | 7.355 | 7.458 | 6,747,304 | -0.07(-0.99%) |
Jun 17, 2004 | 7.569 | 7.569 | 7.478 | 7.533 | 3,543,129 | -0.05(-0.61%) |
Jun 16, 2004 | 7.569 | 7.611 | 7.542 | 7.579 | 2,771,269 | +0.01(+0.09%) |
Jun 15, 2004 | 7.604 | 7.643 | 7.532 | 7.572 | 4,264,076 | +0.02(+0.33%) |
Jun 14, 2004 | 7.558 | 7.608 | 7.522 | 7.547 | 6,858,695 | -0.01(-0.14%) |
Jun 10, 2004 | 7.373 | 7.558 | 7.318 | 7.558 | 4,537,490 | +0.18(+2.51%) |
Jun 09, 2004 | 7.403 | 7.464 | 7.373 | 7.373 | 3,397,702 | -0.05(-0.69%) |
Jun 08, 2004 | 7.368 | 7.496 | 7.288 | 7.425 | 6,533,524 | -0.02(-0.33%) |
Jun 07, 2004 | 7.510 | 7.510 | 7.405 | 7.450 | 4,217,100 | +0.00(+0.00%) |
Jun 04, 2004 | 7.466 | 7.519 | 7.421 | 7.450 | 3,295,594 | +0.06(+0.75%) |
Jun 03, 2004 | 7.386 | 7.503 | 7.377 | 7.394 | 4,460,416 | -0.00(-0.05%) |
Jun 02, 2004 | 7.398 | 7.437 | 7.338 | 7.398 | 4,214,287 | +0.00(+0.00%) |
Jun 01, 2004 | 7.394 | 7.405 | 7.309 | 7.398 | 4,793,745 | -0.01(-0.14%) |
May 28, 2004 | 7.460 | 7.464 | 7.403 | 7.409 | 4,176,876 | -0.05(-0.67%) |
May 27, 2004 | 7.332 | 7.489 | 7.329 | 7.458 | 7,289,069 | +0.16(+2.24%) |
May 26, 2004 | 7.315 | 7.343 | 7.258 | 7.295 | 4,822,999 | -0.02(-0.27%) |
May 25, 2004 | 7.112 | 7.315 | 7.051 | 7.315 | 4,711,889 | +0.21(+2.93%) |
May 24, 2004 | 7.119 | 7.128 | 6.982 | 7.107 | 5,539,445 | +0.02(+0.30%) |
May 21, 2004 | 7.092 | 7.208 | 7.043 | 7.085 | 6,952,083 | -0.02(-0.25%) |
May 20, 2004 | 7.048 | 7.119 | 7.014 | 7.103 | 3,632,579 | +0.05(+0.71%) |
May 19, 2004 | 7.146 | 7.185 | 7.046 | 7.053 | 5,390,642 | -0.07(-0.92%) |
May 18, 2004 | 7.039 | 7.227 | 7.030 | 7.119 | 6,383,877 | +0.10(+1.39%) |
May 17, 2004 | 7.142 | 7.142 | 6.932 | 7.021 | 5,480,936 | -0.12(-1.69%) |
May 14, 2004 | 7.064 | 7.199 | 7.014 | 7.142 | 5,727,065 | +0.08(+1.11%) |
May 13, 2004 | 7.115 | 7.181 | 7.039 | 7.064 | 4,996,555 | -0.06(-0.90%) |
May 12, 2004 | 7.089 | 7.151 | 6.980 | 7.128 | 7,449,123 | +0.03(+0.48%) |
May 11, 2004 | 7.288 | 7.299 | 7.023 | 7.094 | 11,689,571 | -0.20(-2.73%) |
May 10, 2004 | 7.243 | 7.348 | 7.238 | 7.293 | 11,696,322 | +0.02(+0.22%) |
May 07, 2004 | 7.199 | 7.320 | 7.190 | 7.277 | 9,716,884 | +0.05(+0.66%) |
May 06, 2004 | 7.110 | 7.243 | 7.082 | 7.229 | 10,771,721 | +0.02(+0.35%) |
May 05, 2004 | 7.110 | 7.252 | 7.018 | 7.204 | 13,305,019 | +0.10(+1.35%) |
May 04, 2004 | 7.057 | 7.162 | 7.050 | 7.108 | 10,350,067 | +0.09(+1.27%) |