Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.281 | 7.297 | 7.233 | 7.297 | 12,523 | +0.03(+0.44%) |
Jun 29, 2004 | 7.273 | 7.273 | 7.186 | 7.265 | 3,035 | +0.03(+0.44%) |
Jun 28, 2004 | 7.376 | 7.384 | 7.194 | 7.233 | 17,583 | -0.09(-1.29%) |
Jun 25, 2004 | 7.415 | 7.447 | 7.289 | 7.328 | 17,962 | -0.12(-1.59%) |
Jun 24, 2004 | 7.455 | 7.463 | 7.320 | 7.447 | 39,720 | +0.09(+1.18%) |
Jun 23, 2004 | 7.415 | 7.415 | 7.360 | 7.360 | 12,649 | -0.06(-0.85%) |
Jun 22, 2004 | 7.225 | 7.423 | 7.225 | 7.423 | 19,227 | +0.10(+1.40%) |
Jun 21, 2004 | 7.297 | 7.320 | 7.210 | 7.320 | 11,764 | +0.01(+0.11%) |
Jun 18, 2004 | 7.225 | 7.352 | 7.186 | 7.312 | 30,232 | +0.08(+1.09%) |
Jun 17, 2004 | 7.265 | 7.304 | 7.218 | 7.233 | 6,577 | -0.02(-0.33%) |
Jun 16, 2004 | 7.391 | 7.391 | 7.044 | 7.257 | 27,070 | -0.14(-1.92%) |
Jun 15, 2004 | 7.360 | 7.407 | 7.328 | 7.399 | 4,300 | +0.04(+0.54%) |
Jun 14, 2004 | 7.257 | 7.439 | 7.257 | 7.360 | 22,769 | -0.03(-0.43%) |
Jun 10, 2004 | 7.320 | 7.391 | 7.273 | 7.391 | 26,185 | +0.08(+1.08%) |
Jun 09, 2004 | 7.312 | 7.328 | 7.312 | 7.312 | 5,059 | +0.02(+0.33%) |
Jun 08, 2004 | 7.360 | 7.470 | 7.289 | 7.289 | 19,607 | -0.01(-0.11%) |
Jun 07, 2004 | 7.407 | 7.447 | 7.297 | 7.297 | 17,330 | -0.09(-1.28%) |
Jun 04, 2004 | 7.518 | 7.518 | 7.391 | 7.391 | 17,709 | -0.09(-1.27%) |
Jun 03, 2004 | 7.589 | 7.589 | 7.486 | 7.486 | 2,276 | +0.00(+0.00%) |
Jun 02, 2004 | 7.644 | 7.652 | 7.486 | 7.486 | 8,475 | -0.16(-2.07%) |
Jun 01, 2004 | 7.589 | 7.700 | 7.589 | 7.644 | 17,709 | +0.08(+1.04%) |
May 28, 2004 | 7.550 | 7.581 | 7.510 | 7.565 | 9,360 | +0.06(+0.74%) |
May 27, 2004 | 7.652 | 7.652 | 7.415 | 7.510 | 11,258 | -0.15(-1.96%) |
May 26, 2004 | 7.470 | 7.660 | 7.439 | 7.660 | 13,155 | +0.20(+2.65%) |
May 25, 2004 | 7.470 | 7.470 | 7.455 | 7.463 | 6,957 | +0.07(+0.96%) |
May 24, 2004 | 7.312 | 7.415 | 7.218 | 7.391 | 19,607 | +0.08(+1.08%) |
May 21, 2004 | 7.423 | 7.486 | 7.281 | 7.312 | 13,029 | -0.06(-0.86%) |
May 20, 2004 | 7.218 | 7.376 | 7.170 | 7.376 | 37,822 | +0.16(+2.19%) |
May 19, 2004 | 7.241 | 7.241 | 7.210 | 7.218 | 14,926 | -0.02(-0.33%) |
May 18, 2004 | 7.241 | 7.241 | 7.067 | 7.241 | 40,732 | -0.08(-1.08%) |
May 17, 2004 | 7.083 | 7.352 | 7.075 | 7.320 | 32,636 | +0.24(+3.35%) |
May 14, 2004 | 7.067 | 7.083 | 7.067 | 7.083 | 1,770 | +0.05(+0.67%) |
May 13, 2004 | 6.941 | 7.036 | 6.909 | 7.036 | 23,275 | +0.08(+1.14%) |
May 12, 2004 | 7.020 | 7.020 | 6.949 | 6.957 | 74,380 | -0.06(-0.90%) |
May 11, 2004 | 6.925 | 7.020 | 6.925 | 7.020 | 33,901 | +0.09(+1.37%) |
May 10, 2004 | 7.020 | 7.075 | 6.917 | 6.925 | 32,762 | -0.09(-1.35%) |
May 07, 2004 | 7.178 | 7.178 | 6.957 | 7.020 | 56,038 | -0.15(-2.09%) |
May 06, 2004 | 7.233 | 7.233 | 7.146 | 7.170 | 32,636 | -0.09(-1.20%) |
May 05, 2004 | 7.170 | 7.312 | 7.170 | 7.257 | 48,575 | +0.02(+0.33%) |
May 04, 2004 | 7.249 | 7.249 | 7.170 | 7.233 | 58,188 | -0.06(-0.87%) |
May 03, 2004 | 7.281 | 7.391 | 7.225 | 7.297 | 43,009 | +0.02(+0.33%) |
Apr 30, 2004 | 7.194 | 7.312 | 7.194 | 7.273 | 24,793 | +0.04(+0.55%) |
Apr 29, 2004 | 7.312 | 7.312 | 7.170 | 7.233 | 39,973 | -0.04(-0.54%) |
Apr 28, 2004 | 7.312 | 7.889 | 7.194 | 7.273 | 44,906 | -0.09(-1.18%) |
Apr 27, 2004 | 7.455 | 7.455 | 7.312 | 7.360 | 24,287 | -0.11(-1.48%) |
Apr 26, 2004 | 7.470 | 7.510 | 7.384 | 7.470 | 13,155 | +0.06(+0.75%) |
Apr 23, 2004 | 7.518 | 7.613 | 7.391 | 7.415 | 47,816 | -0.10(-1.37%) |
Apr 22, 2004 | 7.557 | 7.557 | 7.510 | 7.518 | 19,733 | +0.00(+0.00%) |
Apr 21, 2004 | 7.510 | 7.597 | 7.431 | 7.518 | 31,497 | +0.01(+0.11%) |
Apr 20, 2004 | 7.668 | 7.668 | 7.510 | 7.510 | 29,979 | -0.16(-2.06%) |
Apr 19, 2004 | 7.652 | 7.716 | 7.652 | 7.668 | 11,511 | -0.04(-0.51%) |
Apr 16, 2004 | 7.668 | 7.739 | 7.605 | 7.708 | 19,607 | -0.02(-0.20%) |
Apr 15, 2004 | 7.668 | 7.889 | 7.660 | 7.723 | 26,691 | +0.09(+1.14%) |
Apr 14, 2004 | 7.905 | 7.905 | 7.637 | 7.637 | 24,920 | -0.27(-3.40%) |
Apr 13, 2004 | 8.063 | 8.063 | 7.826 | 7.905 | 19,354 | -0.09(-1.19%) |
Apr 12, 2004 | 7.913 | 8.000 | 7.882 | 8.000 | 11,258 | +0.09(+1.10%) |
Apr 08, 2004 | 7.984 | 7.984 | 7.913 | 7.913 | 2,656 | +0.01(+0.10%) |
Apr 07, 2004 | 7.945 | 7.945 | 7.905 | 7.905 | 9,740 | -0.04(-0.50%) |
Apr 06, 2004 | 7.866 | 8.071 | 7.866 | 7.945 | 18,342 | +0.16(+2.03%) |
Apr 05, 2004 | 8.032 | 8.111 | 7.787 | 7.787 | 45,665 | -0.27(-3.34%) |
Apr 02, 2004 | 8.308 | 8.308 | 7.905 | 8.055 | 52,623 | -0.25(-2.95%) |