Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.257 | 7.298 | 7.170 | 7.257 | 245,450 | +0.05(+0.71%) |
Jul 29, 2004 | 7.298 | 7.298 | 7.206 | 7.206 | 365,930 | -0.09(-1.19%) |
Jul 28, 2004 | 6.965 | 7.303 | 6.924 | 7.293 | 182,574 | +0.30(+4.25%) |
Jul 27, 2004 | 6.734 | 7.067 | 6.734 | 6.996 | 181,403 | +0.24(+3.56%) |
Jul 26, 2004 | 6.862 | 6.939 | 6.673 | 6.755 | 106,029 | -0.14(-2.01%) |
Jul 23, 2004 | 6.990 | 7.001 | 6.827 | 6.893 | 117,941 | -0.10(-1.39%) |
Jul 22, 2004 | 7.067 | 7.093 | 6.990 | 6.990 | 68,148 | -0.12(-1.73%) |
Jul 21, 2004 | 7.298 | 7.298 | 7.067 | 7.113 | 108,568 | -0.20(-2.73%) |
Jul 20, 2004 | 7.170 | 7.313 | 7.067 | 7.313 | 158,947 | +0.14(+2.00%) |
Jul 19, 2004 | 7.190 | 7.318 | 7.129 | 7.170 | 200,148 | -0.02(-0.28%) |
Jul 16, 2004 | 7.190 | 7.252 | 7.159 | 7.190 | 138,249 | +0.02(+0.29%) |
Jul 15, 2004 | 7.195 | 7.241 | 7.129 | 7.170 | 166,953 | -0.01(-0.07%) |
Jul 14, 2004 | 7.067 | 7.175 | 7.031 | 7.175 | 226,314 | +0.10(+1.45%) |
Jul 13, 2004 | 7.001 | 7.083 | 6.965 | 7.072 | 73,225 | +0.11(+1.62%) |
Jul 12, 2004 | 7.016 | 7.016 | 6.914 | 6.960 | 92,947 | -0.02(-0.29%) |
Jul 09, 2004 | 7.011 | 7.011 | 6.873 | 6.980 | 88,455 | +0.06(+0.89%) |
Jul 08, 2004 | 7.098 | 7.098 | 6.919 | 6.919 | 128,680 | -0.18(-2.53%) |
Jul 07, 2004 | 7.144 | 7.144 | 6.965 | 7.098 | 871,476 | -0.04(-0.57%) |
Jul 06, 2004 | 7.149 | 7.149 | 7.062 | 7.139 | 174,959 | -0.01(-0.07%) |
Jul 02, 2004 | 7.067 | 7.144 | 7.016 | 7.144 | 147,621 | +0.09(+1.31%) |
Jul 01, 2004 | 7.042 | 7.067 | 6.944 | 7.052 | 188,042 | +0.02(+0.22%) |
Jun 30, 2004 | 7.026 | 7.067 | 6.914 | 7.037 | 150,160 | -0.03(-0.43%) |
Jun 29, 2004 | 7.067 | 7.159 | 7.052 | 7.067 | 198,195 | -0.05(-0.72%) |
Jun 28, 2004 | 7.144 | 7.144 | 7.083 | 7.118 | 161,290 | -0.05(-0.71%) |
Jun 25, 2004 | 6.975 | 7.170 | 6.975 | 7.170 | 653,949 | +0.15(+2.19%) |
Jun 24, 2004 | 7.077 | 7.093 | 7.011 | 7.016 | 116,574 | -0.05(-0.72%) |
Jun 23, 2004 | 7.001 | 7.093 | 7.001 | 7.067 | 100,367 | +0.07(+0.95%) |
Jun 22, 2004 | 7.118 | 7.206 | 6.965 | 7.001 | 1,616,810 | -0.12(-1.65%) |
Jun 21, 2004 | 7.118 | 7.129 | 6.965 | 7.118 | 396,977 | +0.00(+0.00%) |
Jun 18, 2004 | 6.811 | 7.118 | 6.775 | 7.118 | 628,954 | +0.36(+5.30%) |
Jun 17, 2004 | 6.775 | 6.775 | 6.688 | 6.760 | 161,876 | -0.03(-0.38%) |
Jun 16, 2004 | 6.760 | 6.786 | 6.704 | 6.786 | 103,296 | +0.03(+0.38%) |
Jun 15, 2004 | 6.586 | 6.786 | 6.586 | 6.760 | 227,290 | +0.18(+2.72%) |
Jun 14, 2004 | 6.509 | 6.606 | 6.494 | 6.581 | 129,852 | +0.02(+0.31%) |
Jun 10, 2004 | 6.437 | 6.581 | 6.437 | 6.560 | 88,065 | +0.05(+0.79%) |
Jun 09, 2004 | 6.658 | 6.734 | 6.494 | 6.509 | 140,201 | -0.17(-2.61%) |
Jun 08, 2004 | 6.663 | 6.709 | 6.642 | 6.683 | 262,829 | +0.03(+0.38%) |
Jun 07, 2004 | 6.591 | 6.678 | 6.560 | 6.658 | 183,160 | +0.10(+1.48%) |
Jun 04, 2004 | 6.437 | 6.606 | 6.437 | 6.560 | 308,521 | +0.09(+1.43%) |
Jun 03, 2004 | 6.478 | 6.530 | 6.442 | 6.468 | 145,083 | -0.02(-0.32%) |
Jun 02, 2004 | 6.591 | 6.622 | 6.478 | 6.489 | 58,189 | -0.05(-0.78%) |
Jun 01, 2004 | 6.560 | 6.581 | 6.386 | 6.540 | 152,112 | -0.02(-0.23%) |
May 28, 2004 | 6.453 | 6.570 | 6.422 | 6.555 | 103,882 | +0.13(+1.99%) |
May 27, 2004 | 6.453 | 6.530 | 6.391 | 6.427 | 101,148 | -0.01(-0.16%) |
May 26, 2004 | 6.371 | 6.453 | 6.314 | 6.437 | 249,355 | +0.02(+0.24%) |
May 25, 2004 | 6.325 | 6.478 | 6.273 | 6.422 | 221,432 | +0.11(+1.79%) |
May 24, 2004 | 6.248 | 6.340 | 6.202 | 6.309 | 145,278 | +0.09(+1.40%) |
May 21, 2004 | 6.171 | 6.248 | 6.161 | 6.222 | 86,698 | +0.05(+0.83%) |
May 20, 2004 | 6.074 | 6.186 | 6.043 | 6.171 | 90,213 | +0.15(+2.47%) |
May 19, 2004 | 6.115 | 6.212 | 6.017 | 6.023 | 151,331 | -0.09(-1.51%) |
May 18, 2004 | 5.894 | 6.115 | 5.894 | 6.115 | 159,142 | +0.17(+2.84%) |
May 17, 2004 | 5.889 | 6.023 | 5.828 | 5.946 | 394,829 | -0.06(-1.02%) |
May 14, 2004 | 6.017 | 6.094 | 5.987 | 6.007 | 140,006 | -0.01(-0.17%) |
May 13, 2004 | 6.156 | 6.222 | 5.987 | 6.017 | 206,982 | -0.22(-3.53%) |
May 12, 2004 | 6.197 | 6.238 | 6.048 | 6.238 | 351,675 | +0.08(+1.33%) |
May 11, 2004 | 6.145 | 6.299 | 6.135 | 6.156 | 142,349 | +0.03(+0.42%) |
May 10, 2004 | 6.207 | 6.248 | 6.043 | 6.130 | 318,870 | -0.12(-1.89%) |
May 07, 2004 | 6.478 | 6.514 | 6.248 | 6.248 | 165,586 | -0.23(-3.56%) |
May 06, 2004 | 6.401 | 6.519 | 6.330 | 6.478 | 184,917 | -0.01(-0.16%) |
May 05, 2004 | 6.514 | 6.591 | 6.473 | 6.489 | 454,386 | -0.06(-0.94%) |
May 04, 2004 | 6.494 | 6.647 | 6.478 | 6.550 | 166,953 | +0.08(+1.27%) |