Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.224 | 7.354 | 7.224 | 7.354 | 141,363 | +0.06(+0.81%) |
Jun 29, 2004 | 7.266 | 7.342 | 7.236 | 7.295 | 70,087 | +0.02(+0.32%) |
Jun 28, 2004 | 7.313 | 7.348 | 7.266 | 7.271 | 77,384 | +0.11(+1.56%) |
Jun 25, 2004 | 7.195 | 7.266 | 7.160 | 7.160 | 122,695 | +0.01(+0.16%) |
Jun 24, 2004 | 7.171 | 7.236 | 7.124 | 7.148 | 102,840 | -0.02(-0.33%) |
Jun 23, 2004 | 7.095 | 7.171 | 7.065 | 7.171 | 151,375 | +0.03(+0.41%) |
Jun 22, 2004 | 7.101 | 7.142 | 7.059 | 7.142 | 143,399 | +0.05(+0.75%) |
Jun 21, 2004 | 7.142 | 7.165 | 7.089 | 7.089 | 163,254 | -0.11(-1.55%) |
Jun 18, 2004 | 7.189 | 7.260 | 7.165 | 7.201 | 165,291 | -0.01(-0.16%) |
Jun 17, 2004 | 7.201 | 7.271 | 7.160 | 7.213 | 394,051 | +0.09(+1.24%) |
Jun 16, 2004 | 7.201 | 7.218 | 7.101 | 7.124 | 139,666 | +0.03(+0.42%) |
Jun 15, 2004 | 7.154 | 7.160 | 7.089 | 7.095 | 299,017 | -0.04(-0.50%) |
Jun 14, 2004 | 7.148 | 7.224 | 7.095 | 7.130 | 319,891 | -0.20(-2.73%) |
Jun 10, 2004 | 7.254 | 7.366 | 7.254 | 7.330 | 180,055 | +0.01(+0.16%) |
Jun 09, 2004 | 7.395 | 7.395 | 7.260 | 7.319 | 89,942 | -0.14(-1.90%) |
Jun 08, 2004 | 7.460 | 7.543 | 7.436 | 7.460 | 105,046 | -0.01(-0.16%) |
Jun 07, 2004 | 7.407 | 7.490 | 7.383 | 7.472 | 81,288 | +0.06(+0.88%) |
Jun 04, 2004 | 7.366 | 7.454 | 7.360 | 7.407 | 86,548 | +0.11(+1.53%) |
Jun 03, 2004 | 7.195 | 7.301 | 7.195 | 7.295 | 79,081 | +0.07(+0.98%) |
Jun 02, 2004 | 7.307 | 7.319 | 7.154 | 7.224 | 131,350 | -0.02(-0.33%) |
Jun 01, 2004 | 7.201 | 7.260 | 7.154 | 7.248 | 103,519 | -0.02(-0.32%) |
May 28, 2004 | 7.366 | 7.366 | 7.236 | 7.271 | 73,990 | -0.10(-1.36%) |
May 27, 2004 | 7.260 | 7.372 | 7.260 | 7.372 | 95,373 | +0.18(+2.54%) |
May 26, 2004 | 7.160 | 7.195 | 7.053 | 7.189 | 64,657 | +0.04(+0.49%) |
May 25, 2004 | 7.071 | 7.165 | 7.030 | 7.154 | 37,504 | +0.05(+0.75%) |
May 24, 2004 | 7.124 | 7.136 | 7.012 | 7.101 | 35,807 | +0.02(+0.33%) |
May 21, 2004 | 7.101 | 7.160 | 7.018 | 7.077 | 42,086 | +0.04(+0.50%) |
May 20, 2004 | 7.042 | 7.083 | 6.924 | 7.042 | 165,630 | +0.03(+0.42%) |
May 19, 2004 | 7.071 | 7.130 | 6.983 | 7.012 | 85,870 | +0.06(+0.93%) |
May 18, 2004 | 6.894 | 6.965 | 6.894 | 6.947 | 49,383 | +0.10(+1.46%) |
May 17, 2004 | 6.812 | 6.900 | 6.812 | 6.847 | 88,585 | -0.05(-0.77%) |
May 14, 2004 | 6.841 | 6.912 | 6.800 | 6.900 | 47,177 | +0.04(+0.51%) |
May 13, 2004 | 6.800 | 6.865 | 6.800 | 6.865 | 48,704 | +0.01(+0.17%) |
May 12, 2004 | 6.835 | 6.853 | 6.718 | 6.853 | 227,742 | -0.04(-0.51%) |
May 11, 2004 | 6.847 | 6.947 | 6.847 | 6.888 | 104,707 | -0.01(-0.09%) |
May 10, 2004 | 6.888 | 6.912 | 6.771 | 6.894 | 85,870 | -0.14(-1.93%) |
May 07, 2004 | 7.142 | 7.142 | 7.000 | 7.030 | 57,359 | -0.15(-2.13%) |
May 06, 2004 | 7.201 | 7.271 | 7.118 | 7.183 | 45,141 | -0.02(-0.33%) |
May 05, 2004 | 7.177 | 7.248 | 7.130 | 7.207 | 81,627 | +0.06(+0.82%) |
May 04, 2004 | 7.112 | 7.183 | 7.112 | 7.148 | 142,890 | +0.11(+1.51%) |
May 03, 2004 | 6.947 | 7.048 | 6.947 | 7.042 | 80,100 | +0.04(+0.50%) |
Apr 30, 2004 | 6.977 | 7.012 | 6.947 | 7.006 | 77,045 | -0.03(-0.42%) |
Apr 29, 2004 | 6.995 | 7.118 | 6.983 | 7.036 | 141,702 | +0.01(+0.08%) |
Apr 28, 2004 | 7.071 | 7.071 | 6.947 | 7.030 | 47,686 | -0.14(-1.89%) |
Apr 27, 2004 | 7.189 | 7.236 | 7.160 | 7.165 | 93,676 | -0.02(-0.25%) |
Apr 26, 2004 | 7.207 | 7.248 | 7.165 | 7.183 | 183,110 | +0.10(+1.41%) |
Apr 23, 2004 | 7.012 | 7.107 | 7.012 | 7.083 | 78,572 | +0.12(+1.78%) |
Apr 22, 2004 | 6.865 | 6.965 | 6.847 | 6.959 | 74,160 | +0.05(+0.68%) |
Apr 21, 2004 | 6.894 | 6.965 | 6.888 | 6.912 | 87,057 | +0.00(+0.00%) |
Apr 20, 2004 | 6.983 | 7.018 | 6.912 | 6.912 | 167,158 | -0.11(-1.59%) |
Apr 19, 2004 | 6.995 | 7.059 | 6.983 | 7.024 | 52,947 | +0.01(+0.08%) |
Apr 16, 2004 | 6.953 | 7.095 | 6.953 | 7.018 | 157,145 | +0.12(+1.71%) |
Apr 15, 2004 | 6.812 | 6.930 | 6.759 | 6.900 | 213,317 | +0.17(+2.54%) |
Apr 14, 2004 | 6.629 | 6.765 | 6.629 | 6.729 | 112,343 | -0.01(-0.09%) |
Apr 13, 2004 | 6.735 | 6.765 | 6.676 | 6.735 | 129,483 | -0.10(-1.47%) |
Apr 12, 2004 | 6.806 | 6.965 | 6.777 | 6.835 | 146,454 | -0.03(-0.43%) |
Apr 08, 2004 | 6.830 | 6.877 | 6.747 | 6.865 | 230,287 | -0.06(-0.85%) |
Apr 07, 2004 | 6.918 | 7.095 | 6.883 | 6.924 | 459,048 | -0.05(-0.68%) |
Apr 06, 2004 | 6.918 | 7.018 | 6.900 | 6.971 | 191,934 | -0.01(-0.08%) |
Apr 05, 2004 | 6.942 | 7.012 | 6.865 | 6.977 | 114,210 | -0.12(-1.74%) |
Apr 02, 2004 | 7.036 | 7.101 | 6.983 | 7.101 | 178,358 | +0.13(+1.86%) |