Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.187 | 6.581 | 6.019 | 6.213 | 128,584 | +0.04(+0.65%) |
Jul 29, 2004 | 6.066 | 6.180 | 5.953 | 6.173 | 38,575 | +0.09(+1.54%) |
Jul 28, 2004 | 6.019 | 6.106 | 5.819 | 6.080 | 61,152 | +0.05(+0.78%) |
Jul 27, 2004 | 5.524 | 6.086 | 5.524 | 6.033 | 82,981 | +0.37(+6.62%) |
Jul 26, 2004 | 6.046 | 6.133 | 5.524 | 5.658 | 290,659 | -0.46(-7.54%) |
Jul 23, 2004 | 6.227 | 6.327 | 6.060 | 6.120 | 40,070 | -0.14(-2.24%) |
Jul 22, 2004 | 6.782 | 6.782 | 6.187 | 6.260 | 77,898 | -0.49(-7.33%) |
Jul 21, 2004 | 6.561 | 6.755 | 6.468 | 6.755 | 62,049 | +0.17(+2.64%) |
Jul 20, 2004 | 6.561 | 6.615 | 6.488 | 6.581 | 72,964 | +0.01(+0.10%) |
Jul 19, 2004 | 6.942 | 6.942 | 6.561 | 6.575 | 84,626 | -0.33(-4.84%) |
Jul 16, 2004 | 6.789 | 6.929 | 6.688 | 6.909 | 102,867 | +0.22(+3.30%) |
Jul 15, 2004 | 6.461 | 6.755 | 6.367 | 6.688 | 95,241 | +0.16(+2.46%) |
Jul 14, 2004 | 6.327 | 6.554 | 6.100 | 6.528 | 107,203 | +0.15(+2.31%) |
Jul 13, 2004 | 6.407 | 6.407 | 6.287 | 6.381 | 92,700 | +0.02(+0.32%) |
Jul 12, 2004 | 6.575 | 6.575 | 6.340 | 6.361 | 184,802 | -0.21(-3.26%) |
Jul 09, 2004 | 6.621 | 6.668 | 6.548 | 6.575 | 92,700 | +0.01(+0.10%) |
Jul 08, 2004 | 6.696 | 6.802 | 6.554 | 6.568 | 119,613 | -0.27(-4.01%) |
Jul 07, 2004 | 6.655 | 6.842 | 6.521 | 6.842 | 111,987 | +0.15(+2.30%) |
Jul 06, 2004 | 6.889 | 6.889 | 6.521 | 6.688 | 747,283 | -0.17(-2.44%) |
Jul 02, 2004 | 7.056 | 7.123 | 6.855 | 6.855 | 1,680,713 | -0.28(-3.94%) |
Jul 01, 2004 | 7.524 | 7.524 | 6.969 | 7.136 | 59,956 | -0.27(-3.70%) |
Jun 30, 2004 | 7.411 | 7.424 | 7.223 | 7.411 | 94,793 | +0.08(+1.09%) |
Jun 29, 2004 | 7.023 | 7.377 | 6.976 | 7.330 | 60,554 | +0.17(+2.43%) |
Jun 28, 2004 | 7.016 | 7.190 | 6.715 | 7.156 | 247,449 | -0.82(-10.23%) |
Jun 25, 2004 | 6.896 | 7.972 | 6.682 | 7.972 | 679,402 | +0.99(+14.18%) |
Jun 24, 2004 | 7.123 | 7.230 | 6.962 | 6.983 | 88,065 | -0.14(-1.97%) |
Jun 23, 2004 | 7.324 | 7.598 | 7.123 | 7.123 | 113,931 | -0.37(-5.00%) |
Jun 22, 2004 | 7.531 | 7.691 | 7.203 | 7.498 | 75,206 | -0.17(-2.27%) |
Jun 21, 2004 | 7.765 | 7.812 | 7.310 | 7.671 | 96,587 | +0.01(+0.17%) |
Jun 18, 2004 | 7.571 | 7.825 | 7.377 | 7.658 | 68,029 | -0.03(-0.43%) |
Jun 17, 2004 | 7.819 | 7.819 | 7.584 | 7.691 | 7,625 | -0.11(-1.37%) |
Jun 16, 2004 | 7.919 | 7.919 | 7.792 | 7.798 | 15,250 | -0.09(-1.19%) |
Jun 15, 2004 | 7.852 | 7.999 | 7.390 | 7.892 | 65,787 | +0.07(+0.94%) |
Jun 14, 2004 | 7.444 | 7.892 | 7.390 | 7.819 | 105,708 | +0.05(+0.69%) |
Jun 10, 2004 | 7.685 | 7.859 | 7.397 | 7.765 | 66,983 | +0.17(+2.29%) |
Jun 09, 2004 | 7.691 | 7.892 | 7.484 | 7.591 | 75,356 | -0.10(-1.30%) |
Jun 08, 2004 | 7.718 | 7.718 | 7.498 | 7.691 | 9,718 | -0.17(-2.13%) |
Jun 07, 2004 | 7.324 | 7.859 | 7.260 | 7.859 | 87,766 | +0.57(+7.80%) |
Jun 04, 2004 | 7.176 | 7.297 | 7.009 | 7.290 | 36,930 | +0.27(+3.81%) |
Jun 03, 2004 | 7.190 | 7.223 | 6.996 | 7.023 | 42,911 | -0.20(-2.78%) |
Jun 02, 2004 | 7.437 | 7.437 | 7.190 | 7.223 | 47,994 | -0.13(-1.82%) |
Jun 01, 2004 | 7.417 | 7.551 | 7.304 | 7.357 | 6,578 | -0.21(-2.74%) |
May 28, 2004 | 7.417 | 7.745 | 7.357 | 7.564 | 27,062 | +0.16(+2.17%) |
May 27, 2004 | 7.223 | 7.477 | 7.223 | 7.404 | 25,268 | +0.21(+2.98%) |
May 26, 2004 | 6.956 | 7.223 | 6.889 | 7.190 | 70,870 | +0.16(+2.28%) |
May 25, 2004 | 6.554 | 7.083 | 6.441 | 7.029 | 33,192 | +0.45(+6.86%) |
May 24, 2004 | 6.481 | 6.976 | 6.481 | 6.578 | 22,277 | -0.02(-0.35%) |
May 21, 2004 | 6.615 | 6.615 | 6.294 | 6.601 | 30,351 | +0.00(+0.00%) |
May 20, 2004 | 6.648 | 6.789 | 6.354 | 6.601 | 29,305 | +0.05(+0.71%) |
May 19, 2004 | 6.772 | 6.862 | 6.461 | 6.554 | 92,102 | -0.27(-3.92%) |
May 18, 2004 | 6.849 | 6.862 | 6.621 | 6.822 | 38,126 | -0.02(-0.29%) |
May 17, 2004 | 6.909 | 6.909 | 6.554 | 6.842 | 29,753 | -0.14(-2.01%) |
May 14, 2004 | 7.023 | 7.130 | 6.875 | 6.983 | 27,810 | -0.25(-3.51%) |
May 13, 2004 | 7.344 | 7.397 | 6.855 | 7.237 | 24,371 | -0.20(-2.70%) |
May 12, 2004 | 7.457 | 7.471 | 6.875 | 7.437 | 26,015 | +0.07(+0.91%) |
May 11, 2004 | 7.330 | 7.484 | 7.170 | 7.370 | 13,007 | +0.15(+2.04%) |
May 10, 2004 | 7.297 | 7.330 | 7.096 | 7.223 | 15,998 | +0.01(+0.19%) |
May 07, 2004 | 7.511 | 7.564 | 7.210 | 7.210 | 10,615 | -0.26(-3.49%) |
May 06, 2004 | 7.584 | 7.584 | 7.217 | 7.471 | 57,563 | -0.10(-1.33%) |
May 05, 2004 | 7.725 | 7.725 | 7.310 | 7.571 | 42,911 | -0.16(-2.08%) |
May 04, 2004 | 8.086 | 8.120 | 7.431 | 7.732 | 25,567 | -0.23(-2.94%) |