Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.512 | 7.693 | 7.481 | 7.493 | 76,265 | -0.02(-0.24%) |
Jul 29, 2004 | 7.239 | 7.512 | 7.239 | 7.512 | 1,063,261 | +0.30(+4.11%) |
Jul 28, 2004 | 7.257 | 7.257 | 7.118 | 7.215 | 315,957 | -0.01(-0.08%) |
Jul 27, 2004 | 7.233 | 7.239 | 7.166 | 7.221 | 62,729 | -0.01(-0.17%) |
Jul 26, 2004 | 7.239 | 7.269 | 7.148 | 7.233 | 546,405 | +0.02(+0.34%) |
Jul 23, 2004 | 7.360 | 7.378 | 7.209 | 7.209 | 347,157 | -0.12(-1.65%) |
Jul 22, 2004 | 7.354 | 7.409 | 7.330 | 7.330 | 195,946 | -0.02(-0.33%) |
Jul 21, 2004 | 7.663 | 7.693 | 7.354 | 7.354 | 190,994 | -0.34(-4.41%) |
Jul 20, 2004 | 7.633 | 7.693 | 7.590 | 7.693 | 63,719 | +0.11(+1.44%) |
Jul 19, 2004 | 7.633 | 7.663 | 7.524 | 7.584 | 69,002 | +0.01(+0.08%) |
Jul 16, 2004 | 7.681 | 7.693 | 7.572 | 7.578 | 118,690 | -0.10(-1.34%) |
Jul 15, 2004 | 7.754 | 7.754 | 7.651 | 7.681 | 212,784 | -0.04(-0.55%) |
Jul 14, 2004 | 7.833 | 7.833 | 7.693 | 7.724 | 59,427 | -0.09(-1.16%) |
Jul 13, 2004 | 7.566 | 7.857 | 7.554 | 7.815 | 307,538 | +0.25(+3.28%) |
Jul 12, 2004 | 7.554 | 7.572 | 7.512 | 7.566 | 88,646 | +0.01(+0.16%) |
Jul 09, 2004 | 7.518 | 7.572 | 7.481 | 7.554 | 59,592 | +0.07(+0.97%) |
Jul 08, 2004 | 7.596 | 7.596 | 7.451 | 7.481 | 197,597 | -0.12(-1.52%) |
Jul 07, 2004 | 7.633 | 7.663 | 7.506 | 7.596 | 317,278 | -0.01(-0.08%) |
Jul 06, 2004 | 6.966 | 7.936 | 6.966 | 7.603 | 564,728 | +0.70(+10.09%) |
Jul 02, 2004 | 6.894 | 6.906 | 6.882 | 6.906 | 110,931 | +0.01(+0.18%) |
Jul 01, 2004 | 6.954 | 6.960 | 6.876 | 6.894 | 336,592 | -0.07(-0.96%) |
Jun 30, 2004 | 6.960 | 6.960 | 6.906 | 6.960 | 130,741 | -0.03(-0.43%) |
Jun 29, 2004 | 7.057 | 7.057 | 6.991 | 6.991 | 98,220 | -0.06(-0.86%) |
Jun 28, 2004 | 6.966 | 7.088 | 6.966 | 7.051 | 259,666 | +0.10(+1.39%) |
Jun 25, 2004 | 6.906 | 6.966 | 6.882 | 6.954 | 1,357,593 | +0.02(+0.35%) |
Jun 24, 2004 | 6.979 | 6.991 | 6.900 | 6.930 | 887,124 | -0.05(-0.69%) |
Jun 23, 2004 | 6.966 | 6.997 | 6.942 | 6.979 | 1,374,596 | +0.01(+0.17%) |
Jun 22, 2004 | 6.985 | 7.057 | 6.960 | 6.966 | 891,911 | +0.00(+0.00%) |
Jun 21, 2004 | 6.924 | 6.997 | 6.924 | 6.966 | 368,452 | +0.04(+0.61%) |
Jun 18, 2004 | 6.870 | 6.936 | 6.857 | 6.924 | 208,822 | +0.05(+0.79%) |
Jun 17, 2004 | 6.876 | 6.876 | 6.845 | 6.870 | 209,482 | -0.02(-0.35%) |
Jun 16, 2004 | 6.906 | 6.960 | 6.888 | 6.894 | 269,570 | +0.00(+0.00%) |
Jun 15, 2004 | 6.845 | 6.906 | 6.845 | 6.894 | 90,462 | +0.04(+0.62%) |
Jun 14, 2004 | 6.845 | 6.876 | 6.785 | 6.851 | 223,184 | -0.04(-0.62%) |
Jun 10, 2004 | 6.954 | 6.954 | 6.882 | 6.894 | 368,121 | -0.06(-0.87%) |
Jun 09, 2004 | 6.936 | 6.991 | 6.876 | 6.954 | 236,720 | +0.02(+0.26%) |
Jun 08, 2004 | 6.948 | 6.966 | 6.851 | 6.936 | 254,878 | -0.02(-0.26%) |
Jun 07, 2004 | 6.906 | 6.966 | 6.888 | 6.954 | 27,402 | +0.02(+0.35%) |
Jun 04, 2004 | 6.954 | 6.966 | 6.912 | 6.930 | 158,473 | -0.02(-0.35%) |
Jun 03, 2004 | 6.845 | 6.966 | 6.845 | 6.954 | 45,396 | +0.13(+1.86%) |
Jun 02, 2004 | 6.785 | 6.833 | 6.754 | 6.827 | 64,710 | +0.04(+0.62%) |
Jun 01, 2004 | 6.767 | 6.803 | 6.754 | 6.785 | 130,245 | +0.01(+0.09%) |
May 28, 2004 | 6.785 | 6.785 | 6.736 | 6.779 | 447,193 | +0.02(+0.36%) |
May 27, 2004 | 6.803 | 6.803 | 6.736 | 6.754 | 298,459 | -0.05(-0.71%) |
May 26, 2004 | 6.730 | 6.809 | 6.730 | 6.803 | 56,621 | +0.07(+1.08%) |
May 25, 2004 | 6.657 | 6.773 | 6.633 | 6.730 | 170,194 | +0.01(+0.18%) |
May 24, 2004 | 6.785 | 6.791 | 6.633 | 6.718 | 106,804 | -0.08(-1.25%) |
May 21, 2004 | 6.815 | 6.833 | 6.785 | 6.803 | 18,653 | -0.01(-0.18%) |
May 20, 2004 | 6.803 | 6.815 | 6.754 | 6.815 | 90,957 | +0.01(+0.09%) |
May 19, 2004 | 6.845 | 6.845 | 6.779 | 6.809 | 49,523 | -0.01(-0.09%) |
May 18, 2004 | 6.815 | 6.815 | 6.797 | 6.815 | 77,090 | +0.00(+0.00%) |
May 17, 2004 | 6.845 | 6.845 | 6.815 | 6.815 | 125,953 | -0.09(-1.32%) |
May 14, 2004 | 6.973 | 6.973 | 6.906 | 6.906 | 380,502 | -0.06(-0.87%) |
May 13, 2004 | 6.997 | 6.997 | 6.948 | 6.966 | 304,402 | -0.09(-1.29%) |
May 12, 2004 | 7.027 | 7.075 | 6.973 | 7.057 | 35,656 | -0.12(-1.69%) |
May 11, 2004 | 7.069 | 7.178 | 7.045 | 7.178 | 54,145 | +0.15(+2.16%) |
May 10, 2004 | 7.118 | 7.124 | 6.966 | 7.027 | 53,154 | -0.15(-2.11%) |
May 07, 2004 | 7.481 | 7.481 | 7.178 | 7.178 | 59,592 | -0.30(-4.05%) |
May 06, 2004 | 7.421 | 7.506 | 7.360 | 7.481 | 49,192 | +0.06(+0.82%) |
May 05, 2004 | 7.209 | 7.481 | 7.209 | 7.421 | 52,164 | +0.19(+2.68%) |
May 04, 2004 | 7.088 | 7.239 | 7.057 | 7.227 | 37,472 | +0.12(+1.62%) |