Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.528 | 7.683 | 7.351 | 7.656 | 1,194,314 | +0.16(+2.15%) |
Jun 29, 2004 | 7.414 | 7.557 | 7.414 | 7.494 | 479,241 | +0.08(+1.09%) |
Jun 28, 2004 | 7.488 | 7.503 | 7.378 | 7.414 | 620,562 | -0.06(-0.75%) |
Jun 25, 2004 | 7.458 | 7.481 | 7.398 | 7.470 | 1,030,258 | -0.01(-0.15%) |
Jun 24, 2004 | 7.133 | 7.517 | 7.131 | 7.481 | 1,712,118 | +0.31(+4.35%) |
Jun 23, 2004 | 7.001 | 7.189 | 6.909 | 7.169 | 643,744 | +0.18(+2.60%) |
Jun 22, 2004 | 7.025 | 7.030 | 6.819 | 6.987 | 876,900 | -0.05(-0.76%) |
Jun 21, 2004 | 7.088 | 7.099 | 7.023 | 7.041 | 656,226 | -0.04(-0.60%) |
Jun 18, 2004 | 6.920 | 7.117 | 6.920 | 7.084 | 946,223 | +0.17(+2.53%) |
Jun 17, 2004 | 6.954 | 6.996 | 6.801 | 6.909 | 1,015,100 | -0.01(-0.13%) |
Jun 16, 2004 | 6.774 | 6.976 | 6.709 | 6.918 | 1,590,413 | +0.14(+2.12%) |
Jun 15, 2004 | 6.550 | 6.774 | 6.550 | 6.774 | 820,506 | +0.26(+3.99%) |
Jun 14, 2004 | 6.698 | 6.732 | 6.514 | 6.514 | 851,266 | -0.24(-3.55%) |
Jun 10, 2004 | 6.725 | 6.797 | 6.687 | 6.754 | 797,770 | +0.04(+0.67%) |
Jun 09, 2004 | 6.842 | 6.886 | 6.700 | 6.709 | 1,159,319 | -0.13(-1.97%) |
Jun 08, 2004 | 6.819 | 6.871 | 6.729 | 6.844 | 901,643 | +0.00(+0.00%) |
Jun 07, 2004 | 6.729 | 6.864 | 6.720 | 6.844 | 752,743 | +0.16(+2.35%) |
Jun 04, 2004 | 6.685 | 6.718 | 6.577 | 6.687 | 1,208,803 | +0.12(+1.78%) |
Jun 03, 2004 | 6.586 | 6.680 | 6.505 | 6.570 | 1,024,685 | -0.04(-0.68%) |
Jun 02, 2004 | 6.536 | 6.707 | 6.469 | 6.615 | 1,323,152 | +0.09(+1.44%) |
Jun 01, 2004 | 6.611 | 6.611 | 6.388 | 6.521 | 2,019,279 | -0.09(-1.42%) |
May 28, 2004 | 6.581 | 6.651 | 6.444 | 6.615 | 1,295,067 | +0.01(+0.10%) |
May 27, 2004 | 6.460 | 6.631 | 6.456 | 6.608 | 2,163,943 | +0.16(+2.51%) |
May 26, 2004 | 6.568 | 6.572 | 6.350 | 6.447 | 1,395,373 | -0.12(-1.84%) |
May 25, 2004 | 6.326 | 6.575 | 6.310 | 6.568 | 3,281,356 | +0.26(+4.09%) |
May 24, 2004 | 6.359 | 6.429 | 6.285 | 6.310 | 1,793,032 | -0.07(-1.12%) |
May 21, 2004 | 6.438 | 6.487 | 6.308 | 6.382 | 1,577,708 | -0.06(-0.87%) |
May 20, 2004 | 6.494 | 6.568 | 6.420 | 6.438 | 794,649 | -0.04(-0.66%) |
May 19, 2004 | 6.516 | 6.718 | 6.451 | 6.480 | 1,489,438 | -0.02(-0.38%) |
May 18, 2004 | 6.575 | 6.586 | 6.431 | 6.505 | 1,262,968 | +0.02(+0.31%) |
May 17, 2004 | 6.595 | 6.624 | 6.415 | 6.485 | 926,608 | -0.12(-1.83%) |
May 14, 2004 | 6.689 | 6.752 | 6.554 | 6.606 | 1,221,731 | -0.08(-1.14%) |
May 13, 2004 | 6.669 | 6.772 | 6.604 | 6.682 | 1,431,706 | -0.04(-0.63%) |
May 12, 2004 | 6.819 | 6.826 | 6.501 | 6.725 | 1,582,834 | -0.09(-1.38%) |
May 11, 2004 | 6.752 | 6.839 | 6.662 | 6.819 | 1,553,411 | +0.07(+1.00%) |
May 10, 2004 | 7.010 | 7.010 | 6.599 | 6.752 | 1,930,117 | -0.36(-5.11%) |
May 07, 2004 | 7.268 | 7.310 | 7.046 | 7.115 | 1,159,096 | -0.22(-2.97%) |
May 06, 2004 | 7.351 | 7.360 | 7.079 | 7.333 | 1,133,685 | -0.11(-1.45%) |
May 05, 2004 | 7.571 | 7.573 | 7.340 | 7.440 | 1,096,014 | -0.11(-1.43%) |
May 04, 2004 | 7.519 | 7.671 | 7.373 | 7.548 | 935,970 | +0.01(+0.09%) |
May 03, 2004 | 7.402 | 7.611 | 7.373 | 7.541 | 1,083,754 | +0.17(+2.34%) |
Apr 30, 2004 | 7.474 | 7.510 | 7.317 | 7.369 | 857,954 | -0.08(-1.11%) |
Apr 29, 2004 | 7.604 | 7.795 | 7.425 | 7.452 | 988,575 | -0.18(-2.41%) |
Apr 28, 2004 | 7.988 | 7.988 | 7.604 | 7.636 | 1,447,532 | -0.35(-4.41%) |
Apr 27, 2004 | 8.035 | 8.154 | 7.963 | 7.988 | 1,648,368 | -0.15(-1.79%) |
Apr 26, 2004 | 8.434 | 8.461 | 8.129 | 8.134 | 1,380,438 | -0.28(-3.31%) |
Apr 23, 2004 | 8.322 | 8.457 | 8.178 | 8.412 | 1,393,590 | +0.14(+1.65%) |
Apr 22, 2004 | 8.075 | 8.531 | 8.075 | 8.275 | 2,406,239 | -0.18(-2.15%) |
Apr 21, 2004 | 8.338 | 8.457 | 8.241 | 8.457 | 911,673 | +0.12(+1.48%) |
Apr 20, 2004 | 8.524 | 8.636 | 8.333 | 8.333 | 933,295 | -0.21(-2.42%) |
Apr 19, 2004 | 8.457 | 8.609 | 8.383 | 8.540 | 886,931 | +0.08(+0.98%) |
Apr 16, 2004 | 8.154 | 8.627 | 8.147 | 8.457 | 986,346 | +0.37(+4.58%) |
Apr 15, 2004 | 8.199 | 8.223 | 8.026 | 8.086 | 1,009,528 | -0.11(-1.37%) |
Apr 14, 2004 | 8.300 | 8.378 | 8.098 | 8.199 | 891,389 | -0.18(-2.14%) |
Apr 13, 2004 | 8.524 | 8.542 | 8.246 | 8.378 | 596,711 | -0.16(-1.92%) |
Apr 12, 2004 | 8.405 | 8.580 | 8.356 | 8.542 | 1,090,664 | +0.12(+1.47%) |
Apr 08, 2004 | 8.555 | 8.555 | 8.318 | 8.418 | 779,269 | -0.08(-0.95%) |
Apr 07, 2004 | 8.524 | 8.569 | 8.335 | 8.499 | 1,122,762 | -0.10(-1.15%) |
Apr 06, 2004 | 8.634 | 8.717 | 8.546 | 8.598 | 881,135 | -0.11(-1.21%) |
Apr 05, 2004 | 8.672 | 8.724 | 8.636 | 8.703 | 671,829 | +0.03(+0.36%) |
Apr 02, 2004 | 8.412 | 8.793 | 8.412 | 8.672 | 1,437,056 | +0.31(+3.65%) |