Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.562 | 6.729 | 6.551 | 6.666 | 1,591,263 | +0.11(+1.75%) |
Jul 29, 2004 | 6.488 | 6.643 | 6.459 | 6.551 | 4,195,180 | +0.07(+1.15%) |
Jul 28, 2004 | 6.499 | 6.568 | 6.425 | 6.476 | 2,069,025 | -0.09(-1.31%) |
Jul 27, 2004 | 6.413 | 6.585 | 6.413 | 6.562 | 2,281,519 | +0.13(+1.96%) |
Jul 26, 2004 | 6.493 | 6.557 | 6.350 | 6.436 | 2,689,263 | -0.08(-1.23%) |
Jul 23, 2004 | 6.557 | 6.557 | 6.499 | 6.516 | 2,999,294 | -0.03(-0.53%) |
Jul 22, 2004 | 6.775 | 6.775 | 6.413 | 6.551 | 4,244,994 | -0.14(-2.06%) |
Jul 21, 2004 | 7.073 | 7.073 | 6.574 | 6.689 | 16,709,136 | -0.32(-4.59%) |
Jul 20, 2004 | 7.004 | 7.027 | 6.976 | 7.010 | 2,774,434 | +0.10(+1.50%) |
Jul 19, 2004 | 6.890 | 6.964 | 6.884 | 6.907 | 2,323,669 | +0.05(+0.67%) |
Jul 16, 2004 | 6.815 | 6.913 | 6.769 | 6.861 | 3,194,196 | +0.09(+1.36%) |
Jul 15, 2004 | 6.671 | 6.786 | 6.666 | 6.769 | 6,034,121 | +0.07(+1.11%) |
Jul 14, 2004 | 6.660 | 6.769 | 6.637 | 6.694 | 2,581,274 | -0.01(-0.17%) |
Jul 13, 2004 | 6.717 | 6.781 | 6.666 | 6.706 | 2,516,481 | -0.01(-0.17%) |
Jul 12, 2004 | 6.712 | 6.746 | 6.683 | 6.717 | 2,808,398 | +0.03(+0.52%) |
Jul 09, 2004 | 6.660 | 6.683 | 6.631 | 6.683 | 1,335,574 | +0.05(+0.69%) |
Jul 08, 2004 | 6.585 | 6.671 | 6.545 | 6.637 | 2,005,277 | +0.08(+1.23%) |
Jul 07, 2004 | 6.516 | 6.620 | 6.488 | 6.557 | 3,465,561 | +0.01(+0.18%) |
Jul 06, 2004 | 6.488 | 6.631 | 6.488 | 6.545 | 1,660,410 | -0.01(-0.09%) |
Jul 02, 2004 | 6.511 | 6.568 | 6.488 | 6.551 | 1,236,991 | +0.07(+1.15%) |
Jul 01, 2004 | 6.603 | 6.643 | 6.471 | 6.476 | 3,020,021 | -0.13(-1.91%) |
Jun 30, 2004 | 6.482 | 6.608 | 6.482 | 6.603 | 2,106,995 | +0.12(+1.86%) |
Jun 29, 2004 | 6.557 | 6.648 | 6.482 | 6.482 | 1,843,468 | -0.07(-1.14%) |
Jun 28, 2004 | 6.574 | 6.660 | 6.557 | 6.557 | 1,458,716 | -0.02(-0.35%) |
Jun 25, 2004 | 6.626 | 6.677 | 6.528 | 6.580 | 1,735,480 | -0.04(-0.61%) |
Jun 24, 2004 | 6.551 | 6.683 | 6.522 | 6.620 | 1,969,223 | +0.08(+1.23%) |
Jun 23, 2004 | 6.442 | 6.545 | 6.425 | 6.539 | 1,496,512 | +0.08(+1.24%) |
Jun 22, 2004 | 6.471 | 6.476 | 6.430 | 6.459 | 1,638,464 | -0.01(-0.18%) |
Jun 21, 2004 | 6.453 | 6.534 | 6.425 | 6.471 | 2,054,569 | +0.04(+0.63%) |
Jun 18, 2004 | 6.074 | 6.459 | 6.069 | 6.430 | 6,449,702 | +0.31(+5.07%) |
Jun 17, 2004 | 6.046 | 6.172 | 6.017 | 6.120 | 2,600,607 | +0.05(+0.76%) |
Jun 16, 2004 | 6.120 | 6.138 | 6.023 | 6.074 | 2,266,191 | -0.07(-1.12%) |
Jun 15, 2004 | 6.143 | 6.212 | 6.103 | 6.143 | 1,629,581 | +0.02(+0.28%) |
Jun 14, 2004 | 6.189 | 6.195 | 6.115 | 6.126 | 1,761,954 | -0.07(-1.11%) |
Jun 10, 2004 | 6.143 | 6.201 | 6.126 | 6.195 | 1,773,102 | +0.07(+1.12%) |
Jun 09, 2004 | 6.206 | 6.212 | 6.115 | 6.126 | 1,486,758 | -0.06(-1.02%) |
Jun 08, 2004 | 6.252 | 6.252 | 6.132 | 6.189 | 3,244,533 | -0.06(-1.01%) |
Jun 07, 2004 | 6.115 | 6.310 | 6.115 | 6.252 | 2,487,916 | +0.15(+2.45%) |
Jun 04, 2004 | 6.069 | 6.126 | 6.040 | 6.103 | 1,543,539 | +0.03(+0.57%) |
Jun 03, 2004 | 6.132 | 6.132 | 6.028 | 6.069 | 3,125,397 | -0.12(-1.95%) |
Jun 02, 2004 | 6.149 | 6.189 | 6.074 | 6.189 | 2,453,952 | +0.09(+1.51%) |
Jun 01, 2004 | 6.155 | 6.212 | 6.097 | 6.097 | 1,915,403 | -0.13(-2.03%) |
May 28, 2004 | 6.138 | 6.235 | 6.097 | 6.224 | 1,810,549 | +0.06(+0.93%) |
May 27, 2004 | 6.183 | 6.258 | 6.126 | 6.166 | 1,769,967 | -0.05(-0.74%) |
May 26, 2004 | 6.097 | 6.252 | 6.086 | 6.212 | 1,922,718 | +0.09(+1.41%) |
May 25, 2004 | 5.971 | 6.172 | 5.960 | 6.126 | 2,170,221 | +0.11(+1.81%) |
May 24, 2004 | 6.011 | 6.057 | 5.965 | 6.017 | 1,417,088 | +0.01(+0.19%) |
May 21, 2004 | 6.057 | 6.080 | 5.908 | 6.005 | 2,066,587 | -0.03(-0.48%) |
May 20, 2004 | 6.028 | 6.074 | 6.028 | 6.034 | 1,250,228 | -0.01(-0.10%) |
May 19, 2004 | 6.086 | 6.189 | 6.028 | 6.040 | 2,766,596 | -0.05(-0.75%) |
May 18, 2004 | 6.005 | 6.086 | 5.971 | 6.086 | 3,604,030 | +0.09(+1.44%) |
May 17, 2004 | 6.028 | 6.115 | 5.971 | 6.000 | 2,577,442 | -0.09(-1.42%) |
May 14, 2004 | 6.028 | 6.138 | 6.005 | 6.086 | 2,448,553 | +0.05(+0.76%) |
May 13, 2004 | 5.937 | 6.046 | 5.885 | 6.040 | 2,725,491 | +0.11(+1.84%) |
May 12, 2004 | 5.850 | 5.971 | 5.782 | 5.931 | 3,633,117 | +0.05(+0.78%) |
May 11, 2004 | 5.942 | 6.000 | 5.827 | 5.885 | 4,122,549 | -0.03(-0.58%) |
May 10, 2004 | 6.023 | 6.034 | 5.850 | 5.919 | 5,670,791 | -0.16(-2.64%) |
May 07, 2004 | 6.212 | 6.304 | 6.028 | 6.080 | 2,803,347 | -0.18(-2.84%) |
May 06, 2004 | 6.448 | 6.505 | 6.247 | 6.258 | 4,839,454 | -0.24(-3.63%) |
May 05, 2004 | 6.396 | 6.522 | 6.367 | 6.493 | 4,137,877 | +0.05(+0.80%) |
May 04, 2004 | 6.419 | 6.482 | 6.402 | 6.442 | 2,146,707 | -0.02(-0.27%) |