Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.508 | 6.528 | 6.189 | 6.411 | 64,919 | -0.05(-0.72%) |
Jul 29, 2004 | 6.469 | 6.547 | 6.391 | 6.458 | 44,648 | +0.04(+0.67%) |
Jul 28, 2004 | 6.754 | 6.754 | 6.337 | 6.415 | 53,885 | -0.20(-3.06%) |
Jul 27, 2004 | 6.481 | 6.617 | 6.481 | 6.617 | 25,146 | +0.18(+2.85%) |
Jul 26, 2004 | 6.282 | 6.450 | 6.232 | 6.434 | 59,787 | +0.20(+3.19%) |
Jul 23, 2004 | 6.625 | 6.625 | 6.235 | 6.235 | 69,794 | -0.35(-5.33%) |
Jul 22, 2004 | 6.898 | 6.898 | 6.555 | 6.586 | 46,700 | -0.25(-3.70%) |
Jul 21, 2004 | 7.112 | 7.210 | 6.839 | 6.839 | 43,108 | -0.27(-3.78%) |
Jul 20, 2004 | 7.015 | 7.231 | 6.859 | 7.108 | 54,398 | +0.11(+1.56%) |
Jul 19, 2004 | 7.073 | 7.093 | 6.960 | 6.999 | 40,029 | +0.06(+0.90%) |
Jul 16, 2004 | 7.132 | 7.151 | 6.937 | 6.937 | 37,463 | -0.17(-2.36%) |
Jul 15, 2004 | 7.307 | 7.307 | 6.991 | 7.104 | 49,780 | -0.20(-2.77%) |
Jul 14, 2004 | 7.171 | 7.346 | 7.015 | 7.307 | 51,063 | +0.10(+1.35%) |
Jul 13, 2004 | 7.054 | 7.210 | 7.015 | 7.210 | 22,067 | +0.12(+1.65%) |
Jul 12, 2004 | 6.730 | 7.190 | 6.672 | 7.093 | 64,406 | +0.32(+4.78%) |
Jul 09, 2004 | 6.528 | 6.820 | 6.430 | 6.769 | 20,271 | +0.24(+3.70%) |
Jul 08, 2004 | 6.820 | 6.820 | 6.528 | 6.528 | 52,859 | -0.34(-4.88%) |
Jul 07, 2004 | 6.781 | 6.898 | 6.703 | 6.863 | 40,029 | +0.18(+2.68%) |
Jul 06, 2004 | 6.995 | 6.995 | 6.625 | 6.684 | 57,991 | -0.41(-5.77%) |
Jul 02, 2004 | 7.171 | 7.221 | 7.093 | 7.093 | 24,120 | -0.10(-1.36%) |
Jul 01, 2004 | 7.299 | 7.307 | 7.015 | 7.190 | 79,288 | -0.04(-0.54%) |
Jun 30, 2004 | 7.132 | 7.253 | 7.073 | 7.229 | 43,621 | +0.19(+2.77%) |
Jun 29, 2004 | 6.859 | 7.066 | 6.859 | 7.034 | 80,828 | +0.11(+1.63%) |
Jun 28, 2004 | 6.781 | 7.054 | 6.781 | 6.921 | 106,488 | +0.20(+2.96%) |
Jun 25, 2004 | 6.333 | 6.723 | 6.333 | 6.723 | 102,126 | +0.43(+6.81%) |
Jun 24, 2004 | 6.500 | 6.606 | 6.278 | 6.294 | 32,074 | -0.13(-2.00%) |
Jun 23, 2004 | 6.274 | 6.426 | 6.138 | 6.423 | 71,077 | +0.14(+2.30%) |
Jun 22, 2004 | 6.469 | 6.469 | 6.274 | 6.278 | 59,530 | -0.17(-2.66%) |
Jun 21, 2004 | 6.372 | 6.578 | 6.333 | 6.450 | 79,801 | +0.04(+0.61%) |
Jun 18, 2004 | 6.738 | 6.785 | 6.372 | 6.411 | 109,054 | -0.33(-4.86%) |
Jun 17, 2004 | 6.898 | 7.015 | 6.684 | 6.738 | 50,293 | -0.11(-1.54%) |
Jun 16, 2004 | 6.804 | 6.894 | 6.688 | 6.843 | 47,470 | +0.08(+1.21%) |
Jun 15, 2004 | 6.656 | 6.898 | 6.625 | 6.762 | 68,768 | +0.20(+3.09%) |
Jun 14, 2004 | 7.385 | 7.405 | 6.458 | 6.559 | 191,678 | -0.78(-10.62%) |
Jun 10, 2004 | 7.346 | 7.346 | 7.210 | 7.338 | 79,545 | +0.04(+0.59%) |
Jun 09, 2004 | 7.467 | 7.483 | 7.249 | 7.295 | 104,948 | -0.17(-2.30%) |
Jun 08, 2004 | 7.268 | 7.677 | 7.151 | 7.467 | 250,183 | +0.22(+3.01%) |
Jun 07, 2004 | 7.112 | 7.249 | 7.101 | 7.249 | 73,900 | +0.21(+2.93%) |
Jun 04, 2004 | 7.093 | 7.093 | 6.859 | 7.042 | 39,772 | -0.01(-0.17%) |
Jun 03, 2004 | 6.980 | 7.140 | 6.754 | 7.054 | 42,595 | +0.04(+0.50%) |
Jun 02, 2004 | 7.151 | 7.206 | 6.995 | 7.019 | 51,576 | -0.07(-1.04%) |
Jun 01, 2004 | 7.229 | 7.264 | 6.878 | 7.093 | 101,356 | -0.04(-0.55%) |
May 28, 2004 | 6.898 | 7.288 | 6.878 | 7.132 | 118,804 | +0.27(+3.92%) |
May 27, 2004 | 6.625 | 6.898 | 6.586 | 6.863 | 75,696 | +0.29(+4.39%) |
May 26, 2004 | 6.294 | 6.746 | 6.294 | 6.574 | 74,413 | +0.34(+5.44%) |
May 25, 2004 | 5.943 | 6.255 | 5.943 | 6.235 | 48,240 | +0.31(+5.19%) |
May 24, 2004 | 5.787 | 5.943 | 5.787 | 5.928 | 62,353 | +0.10(+1.74%) |
May 21, 2004 | 5.787 | 5.826 | 5.713 | 5.826 | 45,674 | +0.08(+1.36%) |
May 20, 2004 | 5.799 | 5.838 | 5.748 | 5.748 | 42,338 | -0.06(-1.01%) |
May 19, 2004 | 5.850 | 5.959 | 5.799 | 5.807 | 36,436 | -0.00(-0.07%) |
May 18, 2004 | 5.846 | 5.861 | 5.748 | 5.811 | 42,851 | +0.00(+0.00%) |
May 17, 2004 | 5.865 | 5.885 | 5.787 | 5.811 | 36,693 | -0.11(-1.91%) |
May 14, 2004 | 6.037 | 6.060 | 5.807 | 5.924 | 47,727 | -0.08(-1.30%) |
May 13, 2004 | 5.865 | 6.002 | 5.748 | 6.002 | 42,082 | +0.19(+3.36%) |
May 12, 2004 | 5.596 | 5.807 | 5.456 | 5.807 | 83,650 | +0.27(+4.78%) |
May 11, 2004 | 5.351 | 5.589 | 5.351 | 5.542 | 78,005 | +0.19(+3.57%) |
May 10, 2004 | 5.456 | 5.495 | 5.351 | 5.351 | 191,678 | -0.56(-9.43%) |
May 07, 2004 | 6.021 | 6.091 | 5.908 | 5.908 | 43,621 | -0.11(-1.88%) |
May 06, 2004 | 6.095 | 6.138 | 5.846 | 6.021 | 37,976 | -0.05(-0.90%) |
May 05, 2004 | 5.978 | 6.080 | 5.854 | 6.076 | 38,489 | +0.06(+0.97%) |
May 04, 2004 | 6.072 | 6.138 | 5.596 | 6.017 | 163,196 | -0.19(-3.08%) |