Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.630 | 6.730 | 6.520 | 6.620 | 697,400 | -0.03(-0.45%) |
Jun 29, 2004 | 6.650 | 6.680 | 6.520 | 6.650 | 705,900 | +0.06(+0.91%) |
Jun 28, 2004 | 6.640 | 6.810 | 6.540 | 6.590 | 1,460,900 | +0.01(+0.15%) |
Jun 25, 2004 | 6.400 | 6.680 | 6.350 | 6.580 | 1,456,900 | +0.15(+2.33%) |
Jun 24, 2004 | 6.670 | 6.690 | 6.390 | 6.430 | 1,217,900 | -0.19(-2.87%) |
Jun 23, 2004 | 6.340 | 6.690 | 6.340 | 6.620 | 878,500 | +0.18(+2.80%) |
Jun 22, 2004 | 6.400 | 6.540 | 6.360 | 6.440 | 1,582,300 | +0.04(+0.63%) |
Jun 21, 2004 | 6.910 | 6.940 | 6.360 | 6.400 | 3,054,200 | -0.51(-7.38%) |
Jun 18, 2004 | 7.000 | 7.140 | 6.880 | 6.910 | 1,439,700 | -0.19(-2.68%) |
Jun 17, 2004 | 7.240 | 7.270 | 7.030 | 7.100 | 779,000 | -0.11(-1.53%) |
Jun 16, 2004 | 7.270 | 7.300 | 7.150 | 7.210 | 767,400 | -0.06(-0.83%) |
Jun 15, 2004 | 7.080 | 7.290 | 7.070 | 7.270 | 1,262,700 | +0.22(+3.12%) |
Jun 14, 2004 | 7.180 | 7.240 | 7.050 | 7.050 | 1,031,900 | -0.10(-1.40%) |
Jun 10, 2004 | 7.120 | 7.220 | 7.070 | 7.150 | 883,900 | +0.11(+1.56%) |
Jun 09, 2004 | 7.200 | 7.300 | 7.040 | 7.040 | 972,300 | -0.20(-2.76%) |
Jun 08, 2004 | 7.300 | 7.340 | 7.170 | 7.240 | 785,400 | -0.06(-0.82%) |
Jun 07, 2004 | 7.560 | 7.570 | 7.280 | 7.300 | 1,193,600 | -0.13(-1.75%) |
Jun 04, 2004 | 7.370 | 7.530 | 7.280 | 7.430 | 1,273,800 | +0.13(+1.78%) |
Jun 03, 2004 | 7.470 | 7.540 | 7.270 | 7.300 | 841,700 | -0.21(-2.80%) |
Jun 02, 2004 | 7.670 | 7.690 | 7.500 | 7.510 | 1,040,700 | -0.14(-1.83%) |
Jun 01, 2004 | 7.860 | 7.940 | 7.540 | 7.650 | 1,200,800 | -0.23(-2.92%) |
May 28, 2004 | 7.760 | 8.030 | 7.540 | 7.880 | 1,671,500 | +0.16(+2.07%) |
May 27, 2004 | 7.750 | 7.780 | 7.500 | 7.720 | 1,058,300 | +0.01(+0.13%) |
May 26, 2004 | 7.650 | 7.800 | 7.550 | 7.710 | 1,229,900 | +0.06(+0.78%) |
May 25, 2004 | 7.440 | 7.650 | 7.310 | 7.650 | 1,096,200 | +0.18(+2.41%) |
May 24, 2004 | 7.460 | 7.560 | 7.340 | 7.470 | 679,500 | +0.07(+0.95%) |
May 21, 2004 | 7.360 | 7.450 | 7.260 | 7.400 | 479,900 | +0.02(+0.27%) |
May 20, 2004 | 7.460 | 7.500 | 7.190 | 7.380 | 1,087,300 | -0.01(-0.14%) |
May 19, 2004 | 7.600 | 7.600 | 7.210 | 7.390 | 1,155,100 | -0.04(-0.54%) |
May 18, 2004 | 7.250 | 7.509 | 7.220 | 7.430 | 1,970,100 | +0.37(+5.24%) |
May 17, 2004 | 7.000 | 7.090 | 6.880 | 7.060 | 1,400,500 | -0.08(-1.12%) |
May 14, 2004 | 7.320 | 7.320 | 7.000 | 7.140 | 1,044,700 | -0.15(-2.06%) |
May 13, 2004 | 7.300 | 7.680 | 7.220 | 7.290 | 2,612,600 | -0.11(-1.49%) |
May 12, 2004 | 7.040 | 7.430 | 6.920 | 7.400 | 4,164,200 | +0.43(+6.17%) |
May 11, 2004 | 6.820 | 7.070 | 6.810 | 6.970 | 1,220,100 | +0.37(+5.61%) |
May 10, 2004 | 6.610 | 6.730 | 6.330 | 6.600 | 956,800 | -0.12(-1.79%) |
May 07, 2004 | 6.900 | 7.100 | 6.720 | 6.720 | 1,246,700 | -0.24(-3.45%) |
May 06, 2004 | 6.800 | 7.070 | 6.680 | 6.960 | 1,589,300 | +0.12(+1.75%) |
May 05, 2004 | 6.890 | 6.980 | 6.670 | 6.840 | 2,254,700 | +0.34(+5.23%) |
May 04, 2004 | 6.540 | 6.660 | 6.350 | 6.500 | 1,599,900 | +0.23(+3.67%) |
May 03, 2004 | 6.200 | 6.340 | 6.010 | 6.270 | 2,272,000 | +0.07(+1.13%) |
Apr 30, 2004 | 6.630 | 6.700 | 6.140 | 6.200 | 1,708,600 | -0.20(-3.13%) |
Apr 29, 2004 | 6.480 | 6.550 | 5.842 | 6.400 | 7,602,600 | -0.67(-9.43%) |
Apr 28, 2004 | 7.220 | 7.240 | 6.980 | 7.066 | 1,901,000 | +0.08(+1.09%) |
Apr 27, 2004 | 7.110 | 7.240 | 6.890 | 6.990 | 1,078,800 | -0.12(-1.69%) |
Apr 26, 2004 | 7.250 | 7.340 | 7.030 | 7.110 | 1,371,100 | -0.04(-0.56%) |
Apr 23, 2004 | 7.020 | 7.210 | 6.910 | 7.150 | 1,119,800 | +0.06(+0.85%) |
Apr 22, 2004 | 7.000 | 7.150 | 6.910 | 7.090 | 1,321,100 | +0.03(+0.42%) |
Apr 21, 2004 | 7.100 | 7.230 | 6.800 | 7.060 | 1,769,700 | -0.02(-0.28%) |
Apr 20, 2004 | 7.390 | 7.750 | 7.070 | 7.080 | 5,820,000 | +0.63(+9.77%) |
Apr 19, 2004 | 6.500 | 6.500 | 6.300 | 6.450 | 1,175,300 | +0.11(+1.74%) |
Apr 16, 2004 | 6.480 | 6.640 | 6.300 | 6.340 | 1,061,800 | -0.12(-1.86%) |
Apr 15, 2004 | 6.820 | 6.850 | 6.400 | 6.460 | 841,700 | -0.24(-3.58%) |
Apr 14, 2004 | 6.790 | 6.850 | 6.420 | 6.700 | 1,274,500 | +0.07(+1.06%) |
Apr 13, 2004 | 7.050 | 7.090 | 6.560 | 6.630 | 1,230,500 | -0.31(-4.47%) |
Apr 12, 2004 | 6.860 | 7.050 | 6.800 | 6.940 | 1,507,700 | +0.13(+1.91%) |
Apr 08, 2004 | 6.850 | 6.900 | 6.770 | 6.810 | 473,900 | +0.07(+1.04%) |
Apr 07, 2004 | 6.760 | 6.910 | 6.700 | 6.740 | 1,003,200 | -0.06(-0.88%) |
Apr 06, 2004 | 6.800 | 6.930 | 6.750 | 6.800 | 1,169,500 | +0.05(+0.74%) |
Apr 05, 2004 | 6.850 | 6.910 | 6.680 | 6.750 | 764,800 | +0.10(+1.50%) |
Apr 02, 2004 | 6.840 | 6.850 | 6.610 | 6.650 | 1,113,800 | +0.00(+0.00%) |