Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.708 | 7.730 | 7.653 | 7.693 | 3,214,489 | -0.03(-0.33%) |
Jul 29, 2004 | 7.736 | 7.791 | 7.640 | 7.719 | 4,940,784 | +0.02(+0.31%) |
Jul 28, 2004 | 7.818 | 7.818 | 7.552 | 7.695 | 6,264,622 | -0.14(-1.74%) |
Jul 27, 2004 | 7.602 | 7.861 | 7.589 | 7.831 | 5,344,602 | +0.23(+3.07%) |
Jul 26, 2004 | 7.736 | 7.749 | 7.572 | 7.598 | 3,734,500 | -0.11(-1.45%) |
Jul 23, 2004 | 7.809 | 7.809 | 7.640 | 7.710 | 4,393,017 | -0.11(-1.39%) |
Jul 22, 2004 | 7.846 | 7.879 | 7.715 | 7.818 | 4,544,041 | -0.06(-0.77%) |
Jul 21, 2004 | 8.011 | 8.111 | 7.879 | 7.879 | 4,879,014 | -0.09(-1.15%) |
Jul 20, 2004 | 7.894 | 7.984 | 7.846 | 7.971 | 5,262,151 | +0.08(+0.98%) |
Jul 19, 2004 | 7.818 | 7.908 | 7.763 | 7.894 | 4,129,338 | +0.09(+1.13%) |
Jul 16, 2004 | 7.923 | 7.925 | 7.795 | 7.806 | 4,719,283 | -0.07(-0.84%) |
Jul 15, 2004 | 7.993 | 7.993 | 7.859 | 7.872 | 2,748,901 | -0.08(-1.02%) |
Jul 14, 2004 | 8.017 | 8.072 | 7.916 | 7.953 | 4,215,055 | -0.06(-0.80%) |
Jul 13, 2004 | 7.837 | 8.028 | 7.835 | 8.017 | 5,376,712 | +0.22(+2.80%) |
Jul 12, 2004 | 7.932 | 7.980 | 7.763 | 7.798 | 6,611,568 | -0.12(-1.46%) |
Jul 09, 2004 | 7.815 | 7.993 | 7.772 | 7.914 | 6,273,057 | +0.10(+1.27%) |
Jul 08, 2004 | 7.736 | 7.815 | 7.625 | 7.815 | 5,495,081 | +0.08(+1.02%) |
Jul 07, 2004 | 7.690 | 7.789 | 7.690 | 7.736 | 3,708,649 | +0.05(+0.62%) |
Jul 06, 2004 | 7.602 | 7.730 | 7.561 | 7.688 | 4,239,001 | +0.03(+0.43%) |
Jul 02, 2004 | 7.671 | 7.736 | 7.609 | 7.655 | 3,073,806 | -0.01(-0.10%) |
Jul 01, 2004 | 7.723 | 7.732 | 7.629 | 7.662 | 4,419,957 | -0.06(-0.76%) |
Jun 30, 2004 | 7.772 | 7.807 | 7.695 | 7.721 | 5,098,883 | -0.02(-0.31%) |
Jun 29, 2004 | 7.660 | 7.787 | 7.660 | 7.745 | 6,206,933 | +0.08(+1.10%) |
Jun 28, 2004 | 7.717 | 7.758 | 7.598 | 7.660 | 5,492,360 | +0.06(+0.85%) |
Jun 25, 2004 | 7.629 | 7.811 | 7.565 | 7.596 | 8,026,019 | -0.03(-0.41%) |
Jun 24, 2004 | 7.662 | 7.688 | 7.613 | 7.627 | 4,766,631 | -0.03(-0.46%) |
Jun 23, 2004 | 7.659 | 7.681 | 7.580 | 7.662 | 4,961,737 | +0.00(+0.05%) |
Jun 22, 2004 | 7.681 | 7.695 | 7.598 | 7.659 | 3,408,779 | -0.05(-0.60%) |
Jun 21, 2004 | 7.723 | 7.787 | 7.681 | 7.704 | 3,394,085 | -0.01(-0.07%) |
Jun 18, 2004 | 7.662 | 7.732 | 7.603 | 7.710 | 6,527,212 | -0.08(-0.99%) |
Jun 17, 2004 | 7.824 | 7.824 | 7.730 | 7.787 | 3,427,555 | -0.05(-0.61%) |
Jun 16, 2004 | 7.824 | 7.867 | 7.796 | 7.835 | 2,680,872 | +0.01(+0.09%) |
Jun 15, 2004 | 7.861 | 7.901 | 7.786 | 7.828 | 4,124,984 | +0.03(+0.33%) |
Jun 14, 2004 | 7.813 | 7.864 | 7.776 | 7.802 | 6,634,969 | -0.01(-0.14%) |
Jun 10, 2004 | 7.622 | 7.813 | 7.565 | 7.813 | 4,389,480 | +0.19(+2.51%) |
Jun 09, 2004 | 7.653 | 7.715 | 7.622 | 7.622 | 3,286,872 | -0.05(-0.69%) |
Jun 08, 2004 | 7.616 | 7.749 | 7.534 | 7.675 | 6,320,405 | -0.03(-0.33%) |
Jun 07, 2004 | 7.763 | 7.763 | 7.655 | 7.701 | 4,079,541 | +0.00(+0.00%) |
Jun 04, 2004 | 7.717 | 7.772 | 7.671 | 7.701 | 3,188,094 | +0.06(+0.75%) |
Jun 03, 2004 | 7.635 | 7.756 | 7.625 | 7.644 | 4,314,921 | -0.00(-0.05%) |
Jun 02, 2004 | 7.648 | 7.688 | 7.585 | 7.648 | 4,076,820 | +0.00(+0.00%) |
Jun 01, 2004 | 7.644 | 7.655 | 7.556 | 7.648 | 4,637,376 | -0.01(-0.14%) |
May 28, 2004 | 7.712 | 7.715 | 7.653 | 7.659 | 4,040,629 | -0.05(-0.67%) |
May 27, 2004 | 7.580 | 7.741 | 7.576 | 7.710 | 7,051,305 | +0.17(+2.24%) |
May 26, 2004 | 7.561 | 7.591 | 7.502 | 7.541 | 4,665,676 | -0.02(-0.27%) |
May 25, 2004 | 7.352 | 7.561 | 7.289 | 7.561 | 4,558,191 | +0.21(+2.93%) |
May 24, 2004 | 7.359 | 7.368 | 7.218 | 7.346 | 5,358,752 | +0.02(+0.30%) |
May 21, 2004 | 7.331 | 7.451 | 7.280 | 7.324 | 6,725,311 | -0.02(-0.25%) |
May 20, 2004 | 7.286 | 7.359 | 7.251 | 7.342 | 3,514,087 | +0.05(+0.71%) |
May 19, 2004 | 7.387 | 7.427 | 7.284 | 7.291 | 5,214,803 | -0.07(-0.92%) |
May 18, 2004 | 7.276 | 7.471 | 7.267 | 7.359 | 6,175,640 | +0.10(+1.39%) |
May 17, 2004 | 7.383 | 7.383 | 7.166 | 7.258 | 5,302,152 | -0.12(-1.69%) |
May 14, 2004 | 7.302 | 7.442 | 7.251 | 7.383 | 5,540,253 | +0.08(+1.11%) |
May 13, 2004 | 7.355 | 7.423 | 7.276 | 7.302 | 4,833,571 | -0.07(-0.90%) |
May 12, 2004 | 7.328 | 7.392 | 7.216 | 7.368 | 7,206,138 | +0.03(+0.48%) |
May 11, 2004 | 7.534 | 7.545 | 7.260 | 7.333 | 11,308,265 | -0.21(-2.73%) |
May 10, 2004 | 7.488 | 7.596 | 7.482 | 7.539 | 11,314,796 | +0.02(+0.22%) |
May 07, 2004 | 7.442 | 7.567 | 7.433 | 7.523 | 9,399,926 | +0.05(+0.66%) |
May 06, 2004 | 7.350 | 7.488 | 7.320 | 7.473 | 10,420,356 | +0.03(+0.35%) |
May 05, 2004 | 7.350 | 7.497 | 7.254 | 7.447 | 12,871,019 | +0.10(+1.35%) |
May 04, 2004 | 7.295 | 7.403 | 7.287 | 7.348 | 10,012,456 | +0.09(+1.27%) |