Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.804 | 7.840 | 7.739 | 7.771 | 7,029,515 | +0.01(+0.12%) |
Jul 29, 2004 | 7.807 | 7.807 | 7.717 | 7.761 | 3,684,361 | +0.07(+0.90%) |
Jul 28, 2004 | 7.665 | 7.758 | 7.651 | 7.692 | 4,721,003 | +0.02(+0.23%) |
Jul 27, 2004 | 7.610 | 7.709 | 7.555 | 7.675 | 2,882,627 | +0.05(+0.64%) |
Jul 26, 2004 | 7.634 | 7.722 | 7.580 | 7.626 | 5,385,786 | -0.11(-1.45%) |
Jul 23, 2004 | 7.708 | 7.741 | 7.635 | 7.738 | 4,109,162 | +0.03(+0.37%) |
Jul 22, 2004 | 7.722 | 7.760 | 7.654 | 7.709 | 4,519,381 | -0.01(-0.16%) |
Jul 21, 2004 | 7.850 | 7.918 | 7.713 | 7.722 | 4,566,934 | -0.13(-1.63%) |
Jul 20, 2004 | 7.867 | 7.884 | 7.790 | 7.850 | 3,428,846 | -0.04(-0.46%) |
Jul 19, 2004 | 7.752 | 7.930 | 7.741 | 7.886 | 5,439,362 | -0.07(-0.93%) |
Jul 16, 2004 | 7.806 | 7.960 | 7.784 | 7.960 | 5,714,215 | +0.21(+2.73%) |
Jul 15, 2004 | 7.799 | 7.799 | 7.713 | 7.749 | 4,243,260 | -0.03(-0.39%) |
Jul 14, 2004 | 7.653 | 7.779 | 7.653 | 7.779 | 3,534,412 | +0.11(+1.46%) |
Jul 13, 2004 | 7.684 | 7.684 | 7.597 | 7.667 | 3,035,429 | +0.04(+0.48%) |
Jul 12, 2004 | 7.629 | 7.672 | 7.580 | 7.631 | 3,723,988 | -0.09(-1.18%) |
Jul 09, 2004 | 7.768 | 7.768 | 7.692 | 7.722 | 3,793,731 | +0.05(+0.68%) |
Jul 08, 2004 | 7.698 | 7.728 | 7.602 | 7.670 | 4,040,053 | +0.03(+0.39%) |
Jul 07, 2004 | 7.706 | 7.706 | 7.601 | 7.640 | 5,437,777 | -0.07(-0.86%) |
Jul 06, 2004 | 7.687 | 7.769 | 7.659 | 7.706 | 6,220,807 | +0.09(+1.18%) |
Jul 02, 2004 | 7.673 | 7.687 | 7.597 | 7.616 | 2,541,201 | -0.03(-0.35%) |
Jul 01, 2004 | 7.690 | 7.694 | 7.591 | 7.643 | 4,725,759 | +0.01(+0.10%) |
Jun 30, 2004 | 7.550 | 7.649 | 7.530 | 7.635 | 4,142,132 | +0.08(+1.06%) |
Jun 29, 2004 | 7.460 | 7.591 | 7.444 | 7.555 | 4,834,812 | +0.08(+1.03%) |
Jun 28, 2004 | 7.681 | 7.702 | 7.460 | 7.478 | 6,117,776 | -0.18(-2.37%) |
Jun 25, 2004 | 7.708 | 7.780 | 7.651 | 7.659 | 4,729,246 | -0.06(-0.84%) |
Jun 24, 2004 | 7.815 | 7.842 | 7.713 | 7.724 | 4,884,267 | -0.11(-1.41%) |
Jun 23, 2004 | 7.673 | 7.834 | 7.648 | 7.834 | 5,019,633 | +0.22(+2.92%) |
Jun 22, 2004 | 7.571 | 7.612 | 7.489 | 7.612 | 4,619,241 | +0.01(+0.17%) |
Jun 21, 2004 | 7.687 | 7.689 | 7.586 | 7.599 | 4,174,785 | -0.01(-0.12%) |
Jun 18, 2004 | 7.487 | 7.642 | 7.478 | 7.608 | 7,606,484 | +0.12(+1.62%) |
Jun 17, 2004 | 7.443 | 7.528 | 7.392 | 7.487 | 4,658,234 | +0.08(+1.13%) |
Jun 16, 2004 | 7.269 | 7.403 | 7.247 | 7.403 | 5,148,975 | +0.18(+2.42%) |
Jun 15, 2004 | 7.192 | 7.249 | 7.176 | 7.228 | 4,765,069 | +0.12(+1.71%) |
Jun 14, 2004 | 7.179 | 7.189 | 7.097 | 7.107 | 3,667,876 | -0.10(-1.42%) |
Jun 10, 2004 | 7.097 | 7.209 | 7.093 | 7.209 | 4,477,852 | +0.14(+1.92%) |
Jun 09, 2004 | 7.075 | 7.116 | 7.006 | 7.074 | 6,269,627 | -0.04(-0.53%) |
Jun 08, 2004 | 7.129 | 7.170 | 7.066 | 7.112 | 5,898,084 | +0.01(+0.09%) |
Jun 07, 2004 | 7.028 | 7.113 | 6.976 | 7.105 | 4,807,549 | +0.13(+1.90%) |
Jun 04, 2004 | 7.004 | 7.014 | 6.867 | 6.973 | 5,227,912 | -0.02(-0.29%) |
Jun 03, 2004 | 7.001 | 7.074 | 6.959 | 6.993 | 10,367,060 | -0.00(-0.07%) |
Jun 02, 2004 | 7.083 | 7.091 | 6.998 | 6.998 | 5,692,341 | -0.07(-1.05%) |
Jun 01, 2004 | 7.058 | 7.142 | 6.971 | 7.072 | 7,779,892 | +0.10(+1.45%) |
May 28, 2004 | 6.952 | 7.011 | 6.911 | 6.971 | 8,366,054 | +0.02(+0.27%) |
May 27, 2004 | 7.205 | 7.209 | 6.943 | 6.952 | 14,181,398 | -0.25(-3.50%) |
May 26, 2004 | 7.252 | 7.326 | 7.186 | 7.205 | 6,529,580 | -0.10(-1.34%) |
May 25, 2004 | 7.176 | 7.309 | 7.176 | 7.302 | 4,514,626 | +0.13(+1.87%) |
May 24, 2004 | 7.066 | 7.202 | 6.992 | 7.168 | 7,974,223 | +0.11(+1.56%) |
May 21, 2004 | 7.194 | 7.213 | 7.020 | 7.058 | 7,345,263 | -0.09(-1.30%) |
May 20, 2004 | 7.179 | 7.227 | 7.151 | 7.151 | 6,893,515 | -0.03(-0.37%) |
May 19, 2004 | 7.258 | 7.312 | 7.176 | 7.178 | 5,768,108 | -0.07(-0.94%) |
May 18, 2004 | 7.310 | 7.310 | 7.224 | 7.246 | 6,094,634 | -0.05(-0.63%) |
May 17, 2004 | 7.298 | 7.367 | 7.247 | 7.291 | 5,162,290 | -0.01(-0.09%) |
May 14, 2004 | 7.173 | 7.325 | 7.162 | 7.298 | 6,268,042 | +0.20(+2.85%) |
May 13, 2004 | 7.187 | 7.254 | 7.096 | 7.096 | 6,127,921 | -0.09(-1.25%) |
May 12, 2004 | 7.184 | 7.214 | 7.066 | 7.186 | 4,847,176 | -0.00(-0.07%) |
May 11, 2004 | 7.153 | 7.200 | 7.113 | 7.190 | 6,714,718 | +0.07(+1.02%) |
May 10, 2004 | 7.318 | 7.320 | 7.115 | 7.118 | 6,008,723 | -0.34(-4.57%) |
May 07, 2004 | 7.637 | 7.637 | 7.441 | 7.459 | 4,163,372 | -0.18(-2.33%) |
May 06, 2004 | 7.664 | 7.683 | 7.569 | 7.637 | 5,188,602 | -0.01(-0.12%) |
May 05, 2004 | 7.681 | 7.681 | 7.525 | 7.646 | 7,823,323 | -0.05(-0.68%) |
May 04, 2004 | 7.697 | 7.761 | 7.642 | 7.698 | 4,997,124 | +0.01(+0.12%) |