Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.564 | 6.731 | 6.553 | 6.668 | 1,590,808 | +0.11(+1.75%) |
Jul 29, 2004 | 6.490 | 6.645 | 6.461 | 6.553 | 4,193,980 | +0.07(+1.15%) |
Jul 28, 2004 | 6.501 | 6.570 | 6.426 | 6.478 | 2,068,433 | -0.09(-1.31%) |
Jul 27, 2004 | 6.415 | 6.587 | 6.415 | 6.564 | 2,280,866 | +0.13(+1.96%) |
Jul 26, 2004 | 6.495 | 6.559 | 6.352 | 6.438 | 2,688,493 | -0.08(-1.23%) |
Jul 23, 2004 | 6.559 | 6.559 | 6.501 | 6.518 | 2,998,436 | -0.03(-0.53%) |
Jul 22, 2004 | 6.777 | 6.777 | 6.415 | 6.553 | 4,243,780 | -0.14(-2.06%) |
Jul 21, 2004 | 7.075 | 7.075 | 6.576 | 6.691 | 16,704,357 | -0.32(-4.59%) |
Jul 20, 2004 | 7.006 | 7.029 | 6.978 | 7.012 | 2,773,641 | +0.10(+1.50%) |
Jul 19, 2004 | 6.892 | 6.966 | 6.886 | 6.909 | 2,323,004 | +0.05(+0.67%) |
Jul 16, 2004 | 6.817 | 6.915 | 6.771 | 6.863 | 3,193,282 | +0.09(+1.36%) |
Jul 15, 2004 | 6.673 | 6.788 | 6.668 | 6.771 | 6,032,395 | +0.07(+1.11%) |
Jul 14, 2004 | 6.662 | 6.771 | 6.639 | 6.696 | 2,580,536 | -0.01(-0.17%) |
Jul 13, 2004 | 6.719 | 6.782 | 6.668 | 6.708 | 2,515,761 | -0.01(-0.17%) |
Jul 12, 2004 | 6.714 | 6.748 | 6.685 | 6.719 | 2,807,595 | +0.03(+0.52%) |
Jul 09, 2004 | 6.662 | 6.685 | 6.633 | 6.685 | 1,335,192 | +0.05(+0.69%) |
Jul 08, 2004 | 6.587 | 6.673 | 6.547 | 6.639 | 2,004,703 | +0.08(+1.23%) |
Jul 07, 2004 | 6.518 | 6.622 | 6.490 | 6.559 | 3,464,570 | +0.01(+0.18%) |
Jul 06, 2004 | 6.490 | 6.633 | 6.490 | 6.547 | 1,659,935 | -0.01(-0.09%) |
Jul 02, 2004 | 6.513 | 6.570 | 6.490 | 6.553 | 1,236,637 | +0.07(+1.15%) |
Jul 01, 2004 | 6.604 | 6.645 | 6.472 | 6.478 | 3,019,157 | -0.13(-1.91%) |
Jun 30, 2004 | 6.484 | 6.610 | 6.484 | 6.604 | 2,106,393 | +0.12(+1.86%) |
Jun 29, 2004 | 6.559 | 6.650 | 6.484 | 6.484 | 1,842,941 | -0.07(-1.14%) |
Jun 28, 2004 | 6.576 | 6.662 | 6.559 | 6.559 | 1,458,298 | -0.02(-0.35%) |
Jun 25, 2004 | 6.627 | 6.679 | 6.530 | 6.581 | 1,734,983 | -0.04(-0.61%) |
Jun 24, 2004 | 6.553 | 6.685 | 6.524 | 6.622 | 1,968,660 | +0.08(+1.23%) |
Jun 23, 2004 | 6.444 | 6.547 | 6.426 | 6.541 | 1,496,084 | +0.08(+1.24%) |
Jun 22, 2004 | 6.472 | 6.478 | 6.432 | 6.461 | 1,637,996 | -0.01(-0.18%) |
Jun 21, 2004 | 6.455 | 6.536 | 6.426 | 6.472 | 2,053,981 | +0.04(+0.62%) |
Jun 18, 2004 | 6.076 | 6.461 | 6.070 | 6.432 | 6,447,857 | +0.31(+5.07%) |
Jun 17, 2004 | 6.047 | 6.174 | 6.019 | 6.122 | 2,599,864 | +0.05(+0.76%) |
Jun 16, 2004 | 6.122 | 6.139 | 6.024 | 6.076 | 2,265,543 | -0.07(-1.12%) |
Jun 15, 2004 | 6.145 | 6.214 | 6.105 | 6.145 | 1,629,115 | +0.02(+0.28%) |
Jun 14, 2004 | 6.191 | 6.197 | 6.116 | 6.128 | 1,761,451 | -0.07(-1.11%) |
Jun 10, 2004 | 6.145 | 6.202 | 6.128 | 6.197 | 1,772,595 | +0.07(+1.12%) |
Jun 09, 2004 | 6.208 | 6.214 | 6.116 | 6.128 | 1,486,333 | -0.06(-1.02%) |
Jun 08, 2004 | 6.254 | 6.254 | 6.134 | 6.191 | 3,243,605 | -0.06(-1.01%) |
Jun 07, 2004 | 6.116 | 6.312 | 6.116 | 6.254 | 2,487,205 | +0.15(+2.45%) |
Jun 04, 2004 | 6.070 | 6.128 | 6.042 | 6.105 | 1,543,097 | +0.03(+0.57%) |
Jun 03, 2004 | 6.134 | 6.134 | 6.030 | 6.070 | 3,124,503 | -0.12(-1.95%) |
Jun 02, 2004 | 6.151 | 6.191 | 6.076 | 6.191 | 2,453,250 | +0.09(+1.51%) |
Jun 01, 2004 | 6.156 | 6.214 | 6.099 | 6.099 | 1,914,855 | -0.13(-2.03%) |
May 28, 2004 | 6.139 | 6.237 | 6.099 | 6.225 | 1,810,031 | +0.06(+0.93%) |
May 27, 2004 | 6.185 | 6.260 | 6.128 | 6.168 | 1,769,460 | -0.05(-0.74%) |
May 26, 2004 | 6.099 | 6.254 | 6.088 | 6.214 | 1,922,168 | +0.09(+1.41%) |
May 25, 2004 | 5.973 | 6.174 | 5.961 | 6.128 | 2,169,600 | +0.11(+1.81%) |
May 24, 2004 | 6.013 | 6.059 | 5.967 | 6.019 | 1,416,683 | +0.01(+0.19%) |
May 21, 2004 | 6.059 | 6.082 | 5.910 | 6.007 | 2,065,996 | -0.03(-0.48%) |
May 20, 2004 | 6.030 | 6.076 | 6.030 | 6.036 | 1,249,871 | -0.01(-0.10%) |
May 19, 2004 | 6.088 | 6.191 | 6.030 | 6.042 | 2,765,805 | -0.05(-0.75%) |
May 18, 2004 | 6.007 | 6.088 | 5.973 | 6.088 | 3,602,999 | +0.09(+1.44%) |
May 17, 2004 | 6.030 | 6.116 | 5.973 | 6.001 | 2,576,705 | -0.09(-1.42%) |
May 14, 2004 | 6.030 | 6.139 | 6.007 | 6.088 | 2,447,852 | +0.05(+0.76%) |
May 13, 2004 | 5.938 | 6.047 | 5.887 | 6.042 | 2,724,711 | +0.11(+1.84%) |
May 12, 2004 | 5.852 | 5.973 | 5.783 | 5.933 | 3,632,078 | +0.05(+0.78%) |
May 11, 2004 | 5.944 | 6.001 | 5.829 | 5.887 | 4,121,370 | -0.03(-0.58%) |
May 10, 2004 | 6.024 | 6.036 | 5.852 | 5.921 | 5,669,169 | -0.16(-2.64%) |
May 07, 2004 | 6.214 | 6.306 | 6.030 | 6.082 | 2,802,545 | -0.18(-2.84%) |
May 06, 2004 | 6.449 | 6.507 | 6.248 | 6.260 | 4,838,070 | -0.24(-3.63%) |
May 05, 2004 | 6.398 | 6.524 | 6.369 | 6.495 | 4,136,693 | +0.05(+0.80%) |
May 04, 2004 | 6.421 | 6.484 | 6.403 | 6.444 | 2,146,093 | -0.02(-0.27%) |