Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.530 | 7.685 | 7.353 | 7.658 | 1,193,994 | +0.16(+2.16%) |
Jun 29, 2004 | 7.416 | 7.559 | 7.416 | 7.496 | 479,113 | +0.08(+1.09%) |
Jun 28, 2004 | 7.490 | 7.505 | 7.380 | 7.416 | 620,395 | -0.06(-0.75%) |
Jun 25, 2004 | 7.460 | 7.483 | 7.400 | 7.472 | 1,029,981 | -0.01(-0.15%) |
Jun 24, 2004 | 7.135 | 7.519 | 7.133 | 7.483 | 1,711,659 | +0.31(+4.35%) |
Jun 23, 2004 | 7.003 | 7.191 | 6.911 | 7.171 | 643,571 | +0.18(+2.60%) |
Jun 22, 2004 | 7.027 | 7.032 | 6.821 | 6.989 | 876,665 | -0.05(-0.76%) |
Jun 21, 2004 | 7.090 | 7.101 | 7.025 | 7.043 | 656,050 | -0.04(-0.60%) |
Jun 18, 2004 | 6.922 | 7.119 | 6.922 | 7.086 | 945,969 | +0.18(+2.53%) |
Jun 17, 2004 | 6.956 | 6.998 | 6.803 | 6.911 | 1,014,828 | -0.01(-0.13%) |
Jun 16, 2004 | 6.776 | 6.978 | 6.711 | 6.920 | 1,589,986 | +0.14(+2.12%) |
Jun 15, 2004 | 6.552 | 6.776 | 6.552 | 6.776 | 820,286 | +0.26(+3.99%) |
Jun 14, 2004 | 6.700 | 6.733 | 6.516 | 6.516 | 851,038 | -0.24(-3.55%) |
Jun 10, 2004 | 6.727 | 6.798 | 6.689 | 6.756 | 797,556 | +0.04(+0.67%) |
Jun 09, 2004 | 6.843 | 6.888 | 6.702 | 6.711 | 1,159,007 | -0.13(-1.97%) |
Jun 08, 2004 | 6.821 | 6.873 | 6.731 | 6.846 | 901,401 | +0.00(+0.00%) |
Jun 07, 2004 | 6.731 | 6.866 | 6.722 | 6.846 | 752,541 | +0.16(+2.35%) |
Jun 04, 2004 | 6.686 | 6.720 | 6.579 | 6.689 | 1,208,479 | +0.12(+1.78%) |
Jun 03, 2004 | 6.588 | 6.682 | 6.507 | 6.572 | 1,024,410 | -0.04(-0.68%) |
Jun 02, 2004 | 6.538 | 6.709 | 6.471 | 6.617 | 1,322,797 | +0.09(+1.44%) |
Jun 01, 2004 | 6.612 | 6.612 | 6.390 | 6.523 | 2,018,737 | -0.09(-1.42%) |
May 28, 2004 | 6.583 | 6.653 | 6.446 | 6.617 | 1,294,719 | +0.01(+0.10%) |
May 27, 2004 | 6.462 | 6.632 | 6.457 | 6.610 | 2,163,362 | +0.16(+2.51%) |
May 26, 2004 | 6.570 | 6.574 | 6.352 | 6.448 | 1,394,998 | -0.12(-1.84%) |
May 25, 2004 | 6.327 | 6.576 | 6.312 | 6.570 | 3,280,475 | +0.26(+4.09%) |
May 24, 2004 | 6.361 | 6.431 | 6.287 | 6.312 | 1,792,551 | -0.07(-1.12%) |
May 21, 2004 | 6.439 | 6.489 | 6.309 | 6.383 | 1,577,284 | -0.06(-0.87%) |
May 20, 2004 | 6.496 | 6.570 | 6.422 | 6.439 | 794,436 | -0.04(-0.66%) |
May 19, 2004 | 6.518 | 6.720 | 6.453 | 6.482 | 1,489,038 | -0.02(-0.38%) |
May 18, 2004 | 6.576 | 6.588 | 6.433 | 6.507 | 1,262,630 | +0.02(+0.31%) |
May 17, 2004 | 6.597 | 6.626 | 6.417 | 6.487 | 926,359 | -0.12(-1.83%) |
May 14, 2004 | 6.691 | 6.754 | 6.556 | 6.608 | 1,221,404 | -0.08(-1.14%) |
May 13, 2004 | 6.671 | 6.774 | 6.606 | 6.684 | 1,431,322 | -0.04(-0.63%) |
May 12, 2004 | 6.821 | 6.828 | 6.502 | 6.727 | 1,582,410 | -0.09(-1.38%) |
May 11, 2004 | 6.754 | 6.841 | 6.664 | 6.821 | 1,552,994 | +0.07(+1.00%) |
May 10, 2004 | 7.012 | 7.012 | 6.601 | 6.754 | 1,929,599 | -0.36(-5.11%) |
May 07, 2004 | 7.270 | 7.312 | 7.048 | 7.117 | 1,158,785 | -0.22(-2.97%) |
May 06, 2004 | 7.353 | 7.362 | 7.081 | 7.335 | 1,133,380 | -0.11(-1.45%) |
May 05, 2004 | 7.573 | 7.575 | 7.341 | 7.442 | 1,095,720 | -0.11(-1.43%) |
May 04, 2004 | 7.521 | 7.674 | 7.375 | 7.550 | 935,718 | +0.01(+0.09%) |
May 03, 2004 | 7.404 | 7.613 | 7.375 | 7.543 | 1,083,464 | +0.17(+2.34%) |
Apr 30, 2004 | 7.476 | 7.512 | 7.319 | 7.371 | 857,723 | -0.08(-1.11%) |
Apr 29, 2004 | 7.606 | 7.797 | 7.427 | 7.454 | 988,309 | -0.18(-2.41%) |
Apr 28, 2004 | 7.990 | 7.990 | 7.606 | 7.638 | 1,447,144 | -0.35(-4.41%) |
Apr 27, 2004 | 8.037 | 8.156 | 7.965 | 7.990 | 1,647,926 | -0.15(-1.79%) |
Apr 26, 2004 | 8.436 | 8.463 | 8.131 | 8.136 | 1,380,068 | -0.28(-3.31%) |
Apr 23, 2004 | 8.324 | 8.459 | 8.181 | 8.414 | 1,393,216 | +0.14(+1.65%) |
Apr 22, 2004 | 8.077 | 8.533 | 8.077 | 8.277 | 2,405,593 | -0.18(-2.15%) |
Apr 21, 2004 | 8.340 | 8.459 | 8.243 | 8.459 | 911,429 | +0.12(+1.48%) |
Apr 20, 2004 | 8.526 | 8.638 | 8.335 | 8.335 | 933,044 | -0.21(-2.42%) |
Apr 19, 2004 | 8.459 | 8.611 | 8.385 | 8.542 | 886,693 | +0.08(+0.98%) |
Apr 16, 2004 | 8.156 | 8.629 | 8.149 | 8.459 | 986,081 | +0.37(+4.58%) |
Apr 15, 2004 | 8.201 | 8.226 | 8.028 | 8.089 | 1,009,257 | -0.11(-1.37%) |
Apr 14, 2004 | 8.302 | 8.380 | 8.100 | 8.201 | 891,150 | -0.18(-2.14%) |
Apr 13, 2004 | 8.526 | 8.544 | 8.248 | 8.380 | 596,551 | -0.16(-1.92%) |
Apr 12, 2004 | 8.407 | 8.582 | 8.358 | 8.544 | 1,090,372 | +0.12(+1.47%) |
Apr 08, 2004 | 8.558 | 8.558 | 8.320 | 8.421 | 779,060 | -0.08(-0.95%) |
Apr 07, 2004 | 8.526 | 8.571 | 8.338 | 8.501 | 1,122,461 | -0.10(-1.15%) |
Apr 06, 2004 | 8.636 | 8.719 | 8.549 | 8.600 | 880,899 | -0.11(-1.21%) |
Apr 05, 2004 | 8.674 | 8.726 | 8.638 | 8.706 | 671,649 | +0.03(+0.36%) |
Apr 02, 2004 | 8.414 | 8.795 | 8.414 | 8.674 | 1,436,670 | +0.31(+3.65%) |