Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.607 | 6.775 | 6.595 | 6.711 | 1,580,540 | +0.12(+1.75%) |
Jul 29, 2004 | 6.532 | 6.688 | 6.503 | 6.595 | 4,166,911 | +0.08(+1.15%) |
Jul 28, 2004 | 6.543 | 6.613 | 6.468 | 6.520 | 2,055,083 | -0.09(-1.31%) |
Jul 27, 2004 | 6.457 | 6.630 | 6.457 | 6.607 | 2,266,145 | +0.13(+1.96%) |
Jul 26, 2004 | 6.538 | 6.601 | 6.393 | 6.480 | 2,671,141 | -0.08(-1.23%) |
Jul 23, 2004 | 6.601 | 6.601 | 6.543 | 6.561 | 2,979,083 | -0.03(-0.53%) |
Jul 22, 2004 | 6.821 | 6.821 | 6.457 | 6.595 | 4,216,389 | -0.14(-2.06%) |
Jul 21, 2004 | 7.121 | 7.121 | 6.618 | 6.734 | 16,596,540 | -0.32(-4.59%) |
Jul 20, 2004 | 7.052 | 7.075 | 7.023 | 7.058 | 2,755,738 | +0.10(+1.50%) |
Jul 19, 2004 | 6.936 | 7.012 | 6.931 | 6.954 | 2,308,011 | +0.05(+0.67%) |
Jul 16, 2004 | 6.861 | 6.959 | 6.815 | 6.907 | 3,172,672 | +0.09(+1.36%) |
Jul 15, 2004 | 6.717 | 6.832 | 6.711 | 6.815 | 5,993,459 | +0.08(+1.11%) |
Jul 14, 2004 | 6.705 | 6.815 | 6.682 | 6.740 | 2,563,880 | -0.01(-0.17%) |
Jul 13, 2004 | 6.763 | 6.827 | 6.711 | 6.751 | 2,499,523 | -0.01(-0.17%) |
Jul 12, 2004 | 6.757 | 6.792 | 6.728 | 6.763 | 2,789,474 | +0.03(+0.52%) |
Jul 09, 2004 | 6.705 | 6.728 | 6.676 | 6.728 | 1,326,574 | +0.05(+0.69%) |
Jul 08, 2004 | 6.630 | 6.717 | 6.590 | 6.682 | 1,991,764 | +0.08(+1.23%) |
Jul 07, 2004 | 6.561 | 6.665 | 6.532 | 6.601 | 3,442,208 | +0.01(+0.18%) |
Jul 06, 2004 | 6.532 | 6.676 | 6.532 | 6.590 | 1,649,222 | -0.01(-0.09%) |
Jul 02, 2004 | 6.555 | 6.613 | 6.532 | 6.595 | 1,228,655 | +0.08(+1.15%) |
Jul 01, 2004 | 6.647 | 6.688 | 6.514 | 6.520 | 2,999,670 | -0.13(-1.91%) |
Jun 30, 2004 | 6.526 | 6.653 | 6.526 | 6.647 | 2,092,797 | +0.12(+1.86%) |
Jun 29, 2004 | 6.601 | 6.694 | 6.526 | 6.526 | 1,831,046 | -0.08(-1.14%) |
Jun 28, 2004 | 6.618 | 6.705 | 6.601 | 6.601 | 1,448,886 | -0.02(-0.35%) |
Jun 25, 2004 | 6.670 | 6.722 | 6.572 | 6.624 | 1,723,785 | -0.04(-0.61%) |
Jun 24, 2004 | 6.595 | 6.728 | 6.566 | 6.665 | 1,955,953 | +0.08(+1.23%) |
Jun 23, 2004 | 6.486 | 6.590 | 6.468 | 6.584 | 1,486,427 | +0.08(+1.24%) |
Jun 22, 2004 | 6.514 | 6.520 | 6.474 | 6.503 | 1,627,423 | -0.01(-0.18%) |
Jun 21, 2004 | 6.497 | 6.578 | 6.468 | 6.514 | 2,040,724 | +0.04(+0.62%) |
Jun 18, 2004 | 6.116 | 6.503 | 6.110 | 6.474 | 6,406,240 | +0.31(+5.07%) |
Jun 17, 2004 | 6.087 | 6.214 | 6.058 | 6.162 | 2,583,083 | +0.05(+0.76%) |
Jun 16, 2004 | 6.162 | 6.179 | 6.064 | 6.116 | 2,250,920 | -0.07(-1.12%) |
Jun 15, 2004 | 6.185 | 6.254 | 6.144 | 6.185 | 1,618,600 | +0.02(+0.28%) |
Jun 14, 2004 | 6.231 | 6.237 | 6.156 | 6.168 | 1,750,081 | -0.07(-1.11%) |
Jun 10, 2004 | 6.185 | 6.243 | 6.168 | 6.237 | 1,761,153 | +0.07(+1.12%) |
Jun 09, 2004 | 6.249 | 6.254 | 6.156 | 6.168 | 1,476,739 | -0.06(-1.02%) |
Jun 08, 2004 | 6.295 | 6.295 | 6.173 | 6.231 | 3,222,669 | -0.06(-1.01%) |
Jun 07, 2004 | 6.156 | 6.353 | 6.156 | 6.295 | 2,471,151 | +0.15(+2.45%) |
Jun 04, 2004 | 6.110 | 6.168 | 6.081 | 6.144 | 1,533,138 | +0.03(+0.57%) |
Jun 03, 2004 | 6.173 | 6.173 | 6.069 | 6.110 | 3,104,336 | -0.12(-1.95%) |
Jun 02, 2004 | 6.191 | 6.231 | 6.116 | 6.231 | 2,437,416 | +0.09(+1.51%) |
Jun 01, 2004 | 6.196 | 6.254 | 6.139 | 6.139 | 1,902,496 | -0.13(-2.03%) |
May 28, 2004 | 6.179 | 6.277 | 6.139 | 6.266 | 1,798,349 | +0.06(+0.93%) |
May 27, 2004 | 6.225 | 6.301 | 6.168 | 6.208 | 1,758,039 | -0.05(-0.74%) |
May 26, 2004 | 6.139 | 6.295 | 6.127 | 6.254 | 1,909,762 | +0.09(+1.41%) |
May 25, 2004 | 6.012 | 6.214 | 6.000 | 6.168 | 2,155,597 | +0.11(+1.81%) |
May 24, 2004 | 6.052 | 6.098 | 6.006 | 6.058 | 1,407,539 | +0.01(+0.19%) |
May 21, 2004 | 6.098 | 6.121 | 5.948 | 6.046 | 2,052,661 | -0.03(-0.48%) |
May 20, 2004 | 6.069 | 6.116 | 6.069 | 6.075 | 1,241,803 | -0.01(-0.10%) |
May 19, 2004 | 6.127 | 6.231 | 6.069 | 6.081 | 2,747,953 | -0.05(-0.75%) |
May 18, 2004 | 6.046 | 6.127 | 6.012 | 6.127 | 3,579,744 | +0.09(+1.44%) |
May 17, 2004 | 6.069 | 6.156 | 6.012 | 6.040 | 2,560,074 | -0.09(-1.42%) |
May 14, 2004 | 6.069 | 6.179 | 6.046 | 6.127 | 2,432,053 | +0.05(+0.76%) |
May 13, 2004 | 5.977 | 6.087 | 5.925 | 6.081 | 2,707,125 | +0.11(+1.84%) |
May 12, 2004 | 5.890 | 6.012 | 5.821 | 5.971 | 3,608,635 | +0.05(+0.78%) |
May 11, 2004 | 5.983 | 6.040 | 5.867 | 5.925 | 4,094,769 | -0.03(-0.58%) |
May 10, 2004 | 6.064 | 6.075 | 5.890 | 5.959 | 5,632,578 | -0.16(-2.64%) |
May 07, 2004 | 6.254 | 6.347 | 6.069 | 6.121 | 2,784,457 | -0.18(-2.84%) |
May 06, 2004 | 6.491 | 6.549 | 6.289 | 6.301 | 4,806,843 | -0.24(-3.63%) |
May 05, 2004 | 6.439 | 6.566 | 6.410 | 6.538 | 4,109,993 | +0.05(+0.80%) |
May 04, 2004 | 6.462 | 6.526 | 6.445 | 6.486 | 2,132,241 | -0.02(-0.27%) |