Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.227 | 7.329 | 7.183 | 7.208 | 5,686,294 | -0.25(-3.30%) |
Jul 29, 2004 | 7.413 | 7.516 | 7.375 | 7.454 | 2,691,792 | +0.07(+0.89%) |
Jul 28, 2004 | 7.221 | 7.602 | 7.186 | 7.388 | 5,153,661 | +0.18(+2.46%) |
Jul 27, 2004 | 6.976 | 7.222 | 6.976 | 7.211 | 3,738,178 | +0.24(+3.39%) |
Jul 26, 2004 | 7.037 | 7.109 | 6.912 | 6.975 | 2,084,548 | -0.06(-0.86%) |
Jul 23, 2004 | 7.098 | 7.124 | 7.012 | 7.035 | 3,168,391 | -0.06(-0.88%) |
Jul 22, 2004 | 6.922 | 7.142 | 6.863 | 7.098 | 5,259,030 | +0.17(+2.39%) |
Jul 21, 2004 | 7.019 | 7.058 | 6.932 | 6.932 | 3,775,027 | -0.08(-1.19%) |
Jul 20, 2004 | 6.710 | 7.022 | 6.710 | 7.016 | 3,580,733 | +0.35(+5.19%) |
Jul 19, 2004 | 6.735 | 6.779 | 6.617 | 6.669 | 2,373,248 | -0.05(-0.73%) |
Jul 16, 2004 | 6.889 | 6.889 | 6.695 | 6.718 | 2,248,084 | -0.11(-1.66%) |
Jul 15, 2004 | 6.912 | 6.929 | 6.822 | 6.832 | 2,381,166 | -0.01(-0.19%) |
Jul 14, 2004 | 6.978 | 6.978 | 6.825 | 6.845 | 2,358,326 | -0.13(-1.88%) |
Jul 13, 2004 | 6.912 | 7.009 | 6.912 | 6.976 | 1,879,291 | +0.04(+0.64%) |
Jul 12, 2004 | 6.832 | 6.956 | 6.832 | 6.932 | 1,959,688 | +0.10(+1.47%) |
Jul 09, 2004 | 6.846 | 6.891 | 6.702 | 6.832 | 3,722,342 | +0.06(+0.82%) |
Jul 08, 2004 | 6.896 | 6.896 | 6.715 | 6.776 | 6,389,163 | -0.34(-4.73%) |
Jul 07, 2004 | 6.994 | 7.158 | 6.994 | 7.112 | 3,641,031 | +0.10(+1.45%) |
Jul 06, 2004 | 6.968 | 7.047 | 6.879 | 7.011 | 2,541,352 | +0.04(+0.61%) |
Jul 02, 2004 | 7.070 | 7.149 | 6.935 | 6.968 | 3,209,503 | -0.10(-1.44%) |
Jul 01, 2004 | 6.970 | 7.083 | 6.920 | 7.070 | 3,349,285 | +0.07(+1.06%) |
Jun 30, 2004 | 7.001 | 7.060 | 6.945 | 6.996 | 4,197,418 | -0.00(-0.05%) |
Jun 29, 2004 | 7.267 | 7.267 | 6.986 | 6.999 | 4,646,608 | -0.27(-3.68%) |
Jun 28, 2004 | 7.265 | 7.388 | 7.187 | 7.267 | 3,475,972 | +0.00(+0.02%) |
Jun 25, 2004 | 7.259 | 7.298 | 7.150 | 7.265 | 4,049,718 | +0.00(+0.02%) |
Jun 24, 2004 | 7.175 | 7.328 | 7.175 | 7.264 | 4,702,339 | +0.08(+1.07%) |
Jun 23, 2004 | 6.935 | 7.193 | 6.929 | 7.186 | 3,267,061 | +0.22(+3.13%) |
Jun 22, 2004 | 6.932 | 6.973 | 6.860 | 6.968 | 2,529,475 | +0.03(+0.43%) |
Jun 21, 2004 | 6.866 | 6.994 | 6.842 | 6.938 | 3,266,756 | +0.09(+1.37%) |
Jun 18, 2004 | 6.804 | 6.904 | 6.778 | 6.845 | 2,850,760 | +0.05(+0.72%) |
Jun 17, 2004 | 6.763 | 6.809 | 6.682 | 6.796 | 2,403,701 | +0.03(+0.49%) |
Jun 16, 2004 | 6.773 | 6.786 | 6.730 | 6.763 | 2,157,332 | -0.01(-0.15%) |
Jun 15, 2004 | 6.710 | 6.812 | 6.699 | 6.773 | 1,950,247 | +0.09(+1.35%) |
Jun 14, 2004 | 6.776 | 6.776 | 6.640 | 6.682 | 2,203,012 | -0.11(-1.62%) |
Jun 10, 2004 | 6.764 | 6.861 | 6.755 | 6.792 | 2,407,660 | +0.06(+0.95%) |
Jun 09, 2004 | 6.796 | 6.853 | 6.723 | 6.728 | 2,092,161 | -0.05(-0.75%) |
Jun 08, 2004 | 6.723 | 6.779 | 6.692 | 6.779 | 1,734,636 | +0.06(+0.85%) |
Jun 07, 2004 | 6.699 | 6.756 | 6.669 | 6.722 | 2,420,451 | +0.05(+0.69%) |
Jun 04, 2004 | 6.732 | 6.746 | 6.651 | 6.676 | 2,275,187 | -0.01(-0.15%) |
Jun 03, 2004 | 6.753 | 6.804 | 6.633 | 6.686 | 4,228,481 | -0.11(-1.59%) |
Jun 02, 2004 | 6.756 | 6.805 | 6.732 | 6.794 | 3,590,782 | +0.07(+0.98%) |
Jun 01, 2004 | 6.663 | 6.759 | 6.633 | 6.728 | 3,750,055 | +0.07(+1.06%) |
May 28, 2004 | 6.687 | 6.699 | 6.633 | 6.658 | 2,249,911 | -0.02(-0.25%) |
May 27, 2004 | 6.607 | 6.718 | 6.597 | 6.674 | 3,678,793 | +0.08(+1.14%) |
May 26, 2004 | 6.567 | 6.631 | 6.523 | 6.599 | 4,045,454 | +0.01(+0.17%) |
May 25, 2004 | 6.485 | 6.590 | 6.452 | 6.587 | 4,205,640 | +0.05(+0.70%) |
May 24, 2004 | 6.551 | 6.589 | 6.416 | 6.541 | 5,368,359 | -0.01(-0.15%) |
May 21, 2004 | 6.280 | 6.577 | 6.264 | 6.551 | 10,795,798 | +0.44(+7.17%) |
May 20, 2004 | 6.159 | 6.188 | 6.042 | 6.113 | 3,743,964 | -0.00(-0.08%) |
May 19, 2004 | 6.157 | 6.264 | 6.108 | 6.118 | 3,440,646 | +0.06(+1.00%) |
May 18, 2004 | 5.902 | 6.063 | 5.902 | 6.057 | 2,134,187 | +0.23(+3.92%) |
May 17, 2004 | 5.837 | 5.893 | 5.722 | 5.829 | 2,586,118 | -0.13(-2.12%) |
May 14, 2004 | 6.045 | 6.045 | 5.911 | 5.955 | 1,925,885 | -0.06(-0.96%) |
May 13, 2004 | 5.966 | 6.075 | 5.861 | 6.012 | 3,605,096 | +0.04(+0.69%) |
May 12, 2004 | 5.929 | 5.980 | 5.781 | 5.971 | 3,541,752 | +0.04(+0.75%) |
May 11, 2004 | 5.824 | 5.939 | 5.824 | 5.927 | 2,877,864 | +0.11(+1.86%) |
May 10, 2004 | 5.804 | 5.871 | 5.774 | 5.819 | 3,308,782 | -0.01(-0.17%) |
May 07, 2004 | 6.014 | 6.095 | 5.817 | 5.829 | 5,138,129 | -0.19(-3.11%) |
May 06, 2004 | 6.142 | 6.182 | 5.927 | 6.016 | 5,147,570 | -0.13(-2.06%) |
May 05, 2004 | 5.989 | 6.163 | 5.962 | 6.142 | 4,035,709 | +0.13(+2.24%) |
May 04, 2004 | 5.943 | 6.027 | 5.899 | 6.008 | 3,146,769 | +0.09(+1.55%) |