Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.695 | 6.748 | 6.642 | 6.719 | 32,069 | -0.06(-0.96%) |
Jul 29, 2004 | 6.683 | 6.837 | 6.671 | 6.783 | 62,780 | +0.08(+1.14%) |
Jul 28, 2004 | 6.754 | 6.778 | 6.607 | 6.707 | 57,520 | -0.05(-0.78%) |
Jul 27, 2004 | 6.760 | 6.778 | 6.660 | 6.760 | 142,359 | +0.00(+0.00%) |
Jul 26, 2004 | 6.736 | 6.819 | 6.730 | 6.760 | 81,445 | -0.04(-0.52%) |
Jul 23, 2004 | 6.837 | 6.866 | 6.730 | 6.795 | 162,041 | -0.10(-1.45%) |
Jul 22, 2004 | 6.813 | 6.895 | 6.813 | 6.895 | 23,924 | -0.04(-0.51%) |
Jul 21, 2004 | 7.043 | 7.072 | 6.931 | 6.931 | 35,632 | -0.11(-1.51%) |
Jul 20, 2004 | 6.966 | 7.066 | 6.937 | 7.037 | 90,438 | +0.02(+0.34%) |
Jul 19, 2004 | 6.972 | 7.031 | 6.943 | 7.013 | 57,350 | +0.05(+0.76%) |
Jul 16, 2004 | 7.002 | 7.019 | 6.913 | 6.960 | 35,123 | +0.07(+1.03%) |
Jul 15, 2004 | 6.866 | 6.954 | 6.857 | 6.890 | 62,780 | -0.08(-1.10%) |
Jul 14, 2004 | 6.972 | 7.102 | 6.931 | 6.966 | 82,972 | -0.13(-1.83%) |
Jul 13, 2004 | 6.984 | 7.114 | 6.960 | 7.096 | 57,690 | +0.10(+1.43%) |
Jul 12, 2004 | 7.013 | 7.055 | 6.966 | 6.996 | 42,758 | +0.01(+0.08%) |
Jul 09, 2004 | 6.925 | 7.013 | 6.872 | 6.990 | 120,979 | -0.05(-0.67%) |
Jul 08, 2004 | 6.954 | 7.090 | 6.943 | 7.037 | 63,119 | -0.09(-1.32%) |
Jul 07, 2004 | 7.108 | 7.161 | 7.102 | 7.131 | 45,134 | +0.04(+0.58%) |
Jul 06, 2004 | 7.108 | 7.149 | 7.055 | 7.090 | 22,906 | -0.09(-1.23%) |
Jul 02, 2004 | 7.143 | 7.367 | 7.131 | 7.178 | 78,730 | -0.02(-0.33%) |
Jul 01, 2004 | 7.214 | 7.214 | 7.114 | 7.202 | 139,644 | -0.15(-2.08%) |
Jun 30, 2004 | 7.225 | 7.355 | 7.225 | 7.355 | 141,341 | +0.06(+0.81%) |
Jun 29, 2004 | 7.267 | 7.343 | 7.237 | 7.296 | 70,076 | +0.02(+0.32%) |
Jun 28, 2004 | 7.314 | 7.349 | 7.267 | 7.273 | 77,372 | +0.11(+1.56%) |
Jun 25, 2004 | 7.196 | 7.267 | 7.161 | 7.161 | 122,676 | +0.01(+0.16%) |
Jun 24, 2004 | 7.172 | 7.237 | 7.125 | 7.149 | 102,824 | -0.02(-0.33%) |
Jun 23, 2004 | 7.096 | 7.172 | 7.066 | 7.172 | 151,352 | +0.03(+0.41%) |
Jun 22, 2004 | 7.102 | 7.143 | 7.060 | 7.143 | 143,377 | +0.05(+0.75%) |
Jun 21, 2004 | 7.143 | 7.167 | 7.090 | 7.090 | 163,229 | -0.11(-1.55%) |
Jun 18, 2004 | 7.190 | 7.261 | 7.167 | 7.202 | 165,265 | -0.01(-0.16%) |
Jun 17, 2004 | 7.202 | 7.273 | 7.161 | 7.214 | 393,990 | +0.09(+1.24%) |
Jun 16, 2004 | 7.202 | 7.220 | 7.102 | 7.125 | 139,644 | +0.03(+0.42%) |
Jun 15, 2004 | 7.155 | 7.161 | 7.090 | 7.096 | 298,971 | -0.04(-0.50%) |
Jun 14, 2004 | 7.149 | 7.225 | 7.096 | 7.131 | 319,841 | -0.20(-2.73%) |
Jun 10, 2004 | 7.255 | 7.367 | 7.255 | 7.332 | 180,027 | +0.01(+0.16%) |
Jun 09, 2004 | 7.396 | 7.396 | 7.261 | 7.320 | 89,928 | -0.14(-1.90%) |
Jun 08, 2004 | 7.461 | 7.544 | 7.438 | 7.461 | 105,030 | -0.01(-0.16%) |
Jun 07, 2004 | 7.408 | 7.491 | 7.385 | 7.473 | 81,275 | +0.06(+0.88%) |
Jun 04, 2004 | 7.367 | 7.455 | 7.361 | 7.408 | 86,535 | +0.11(+1.53%) |
Jun 03, 2004 | 7.196 | 7.302 | 7.196 | 7.296 | 79,069 | +0.07(+0.98%) |
Jun 02, 2004 | 7.308 | 7.320 | 7.155 | 7.225 | 131,330 | -0.02(-0.33%) |
Jun 01, 2004 | 7.202 | 7.261 | 7.155 | 7.249 | 103,503 | -0.02(-0.32%) |
May 28, 2004 | 7.367 | 7.367 | 7.237 | 7.273 | 73,979 | -0.10(-1.36%) |
May 27, 2004 | 7.261 | 7.373 | 7.261 | 7.373 | 95,358 | +0.18(+2.54%) |
May 26, 2004 | 7.161 | 7.196 | 7.055 | 7.190 | 64,647 | +0.04(+0.49%) |
May 25, 2004 | 7.072 | 7.167 | 7.031 | 7.155 | 37,498 | +0.05(+0.75%) |
May 24, 2004 | 7.125 | 7.137 | 7.013 | 7.102 | 35,801 | +0.02(+0.33%) |
May 21, 2004 | 7.102 | 7.161 | 7.019 | 7.078 | 42,079 | +0.04(+0.50%) |
May 20, 2004 | 7.043 | 7.084 | 6.925 | 7.043 | 165,605 | +0.03(+0.42%) |
May 19, 2004 | 7.072 | 7.131 | 6.984 | 7.013 | 85,856 | +0.06(+0.93%) |
May 18, 2004 | 6.895 | 6.966 | 6.895 | 6.948 | 49,376 | +0.10(+1.46%) |
May 17, 2004 | 6.813 | 6.901 | 6.813 | 6.848 | 88,571 | -0.05(-0.77%) |
May 14, 2004 | 6.842 | 6.913 | 6.801 | 6.901 | 47,170 | +0.04(+0.52%) |
May 13, 2004 | 6.801 | 6.866 | 6.801 | 6.866 | 48,697 | +0.01(+0.17%) |
May 12, 2004 | 6.837 | 6.854 | 6.719 | 6.854 | 227,707 | -0.04(-0.51%) |
May 11, 2004 | 6.848 | 6.948 | 6.848 | 6.890 | 104,690 | -0.01(-0.09%) |
May 10, 2004 | 6.890 | 6.913 | 6.772 | 6.895 | 85,856 | -0.14(-1.93%) |
May 07, 2004 | 7.143 | 7.143 | 7.002 | 7.031 | 57,350 | -0.15(-2.13%) |
May 06, 2004 | 7.202 | 7.273 | 7.119 | 7.184 | 45,134 | -0.02(-0.33%) |
May 05, 2004 | 7.178 | 7.249 | 7.131 | 7.208 | 81,614 | +0.06(+0.82%) |
May 04, 2004 | 7.114 | 7.184 | 7.114 | 7.149 | 142,868 | +0.11(+1.51%) |