Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.011 | 7.051 | 7.005 | 7.027 | 119,958 | +0.06(+0.79%) |
Jul 29, 2004 | 6.960 | 6.987 | 6.948 | 6.971 | 57,001 | +0.06(+0.90%) |
Jul 28, 2004 | 6.946 | 6.947 | 6.864 | 6.909 | 76,568 | +0.05(+0.70%) |
Jul 27, 2004 | 6.773 | 6.867 | 6.772 | 6.861 | 77,419 | +0.09(+1.37%) |
Jul 26, 2004 | 6.864 | 6.864 | 6.768 | 6.768 | 190,571 | -0.04(-0.57%) |
Jul 23, 2004 | 6.847 | 6.904 | 6.797 | 6.807 | 100,390 | -0.06(-0.92%) |
Jul 22, 2004 | 7.003 | 7.045 | 6.819 | 6.870 | 352,217 | -0.18(-2.49%) |
Jul 21, 2004 | 7.123 | 7.135 | 7.045 | 7.045 | 28,926 | -0.05(-0.76%) |
Jul 20, 2004 | 7.105 | 7.109 | 7.054 | 7.099 | 22,119 | -0.01(-0.08%) |
Jul 19, 2004 | 7.134 | 7.164 | 7.105 | 7.105 | 248,423 | +0.01(+0.13%) |
Jul 16, 2004 | 7.047 | 7.105 | 7.034 | 7.096 | 45,090 | +0.14(+1.98%) |
Jul 15, 2004 | 6.923 | 6.967 | 6.918 | 6.958 | 52,747 | +0.03(+0.41%) |
Jul 14, 2004 | 6.935 | 6.943 | 6.923 | 6.930 | 32,329 | -0.02(-0.24%) |
Jul 13, 2004 | 6.913 | 6.964 | 6.913 | 6.947 | 34,881 | +0.05(+0.73%) |
Jul 12, 2004 | 6.863 | 6.896 | 6.836 | 6.896 | 51,896 | +0.03(+0.48%) |
Jul 09, 2004 | 6.859 | 6.876 | 6.824 | 6.863 | 28,926 | -0.02(-0.24%) |
Jul 08, 2004 | 6.847 | 6.881 | 6.847 | 6.880 | 37,433 | -0.02(-0.26%) |
Jul 07, 2004 | 6.910 | 6.940 | 6.867 | 6.897 | 80,822 | -0.01(-0.10%) |
Jul 06, 2004 | 6.908 | 6.908 | 6.877 | 6.904 | 42,538 | -0.00(-0.07%) |
Jul 02, 2004 | 6.958 | 6.958 | 6.901 | 6.909 | 74,867 | +0.04(+0.55%) |
Jul 01, 2004 | 6.941 | 6.941 | 6.871 | 6.871 | 17,015 | +0.03(+0.38%) |
Jun 30, 2004 | 6.772 | 6.846 | 6.772 | 6.846 | 40,836 | +0.12(+1.82%) |
Jun 29, 2004 | 6.746 | 6.746 | 6.709 | 6.723 | 62,956 | -0.05(-0.78%) |
Jun 28, 2004 | 6.833 | 6.833 | 6.753 | 6.776 | 66,359 | -0.03(-0.40%) |
Jun 25, 2004 | 6.841 | 6.841 | 6.755 | 6.803 | 30,627 | +0.04(+0.64%) |
Jun 24, 2004 | 6.815 | 6.816 | 6.760 | 6.760 | 137,824 | +0.04(+0.58%) |
Jun 23, 2004 | 6.696 | 6.729 | 6.678 | 6.721 | 135,271 | +0.05(+0.78%) |
Jun 22, 2004 | 6.670 | 6.670 | 6.642 | 6.669 | 41,687 | -0.03(-0.46%) |
Jun 21, 2004 | 6.629 | 6.703 | 6.629 | 6.700 | 48,493 | +0.04(+0.64%) |
Jun 18, 2004 | 6.640 | 6.662 | 6.640 | 6.658 | 36,582 | +0.06(+0.96%) |
Jun 17, 2004 | 6.665 | 6.668 | 6.585 | 6.594 | 207,586 | -0.03(-0.51%) |
Jun 16, 2004 | 6.665 | 6.665 | 6.600 | 6.628 | 38,284 | +0.00(+0.04%) |
Jun 15, 2004 | 6.565 | 6.626 | 6.512 | 6.626 | 75,718 | +0.11(+1.75%) |
Jun 14, 2004 | 6.488 | 6.528 | 6.478 | 6.512 | 114,002 | -0.22(-3.28%) |
Jun 10, 2004 | 6.695 | 6.763 | 6.695 | 6.733 | 38,284 | +0.03(+0.39%) |
Jun 09, 2004 | 6.829 | 6.829 | 6.707 | 6.707 | 124,211 | -0.13(-1.87%) |
Jun 08, 2004 | 6.815 | 6.876 | 6.780 | 6.835 | 179,511 | +0.05(+0.71%) |
Jun 07, 2004 | 6.759 | 6.796 | 6.759 | 6.787 | 96,136 | +0.17(+2.61%) |
Jun 04, 2004 | 6.576 | 6.622 | 6.562 | 6.614 | 42,538 | +0.12(+1.92%) |
Jun 03, 2004 | 6.582 | 6.582 | 6.489 | 6.489 | 60,404 | -0.09(-1.38%) |
Jun 02, 2004 | 6.634 | 6.638 | 6.566 | 6.580 | 59,553 | -0.04(-0.57%) |
Jun 01, 2004 | 6.571 | 6.618 | 6.524 | 6.618 | 110,599 | -0.02(-0.37%) |
May 28, 2004 | 6.594 | 6.653 | 6.586 | 6.642 | 41,687 | +0.05(+0.78%) |
May 27, 2004 | 6.618 | 6.621 | 6.571 | 6.591 | 77,419 | +0.06(+0.94%) |
May 26, 2004 | 6.524 | 6.551 | 6.488 | 6.529 | 42,538 | +0.10(+1.54%) |
May 25, 2004 | 6.449 | 6.449 | 6.347 | 6.431 | 141,227 | +0.15(+2.41%) |
May 24, 2004 | 6.310 | 6.368 | 6.276 | 6.279 | 51,045 | +0.06(+1.02%) |
May 21, 2004 | 6.194 | 6.258 | 6.194 | 6.216 | 73,165 | +0.00(+0.04%) |
May 20, 2004 | 6.267 | 6.267 | 6.193 | 6.213 | 24,672 | -0.08(-1.29%) |
May 19, 2004 | 6.359 | 6.394 | 6.294 | 6.294 | 322,440 | +0.08(+1.32%) |
May 18, 2004 | 6.113 | 6.212 | 6.098 | 6.212 | 177,810 | +0.18(+3.02%) |
May 17, 2004 | 6.077 | 6.085 | 6.024 | 6.030 | 193,974 | -0.23(-3.70%) |
May 14, 2004 | 6.253 | 6.261 | 6.181 | 6.261 | 77,419 | +0.06(+0.89%) |
May 13, 2004 | 6.089 | 6.210 | 6.089 | 6.206 | 98,688 | +0.00(+0.08%) |
May 12, 2004 | 6.171 | 6.201 | 6.060 | 6.201 | 110,599 | +0.04(+0.63%) |
May 11, 2004 | 6.029 | 6.192 | 6.028 | 6.163 | 250,125 | +0.29(+4.96%) |
May 10, 2004 | 5.995 | 6.016 | 5.825 | 5.871 | 473,876 | -0.31(-5.02%) |
May 07, 2004 | 6.373 | 6.405 | 6.146 | 6.181 | 429,637 | -0.28(-4.38%) |
May 06, 2004 | 6.621 | 6.621 | 6.444 | 6.465 | 62,956 | -0.27(-4.05%) |
May 05, 2004 | 6.864 | 6.881 | 6.737 | 6.737 | 65,509 | +0.04(+0.54%) |
May 04, 2004 | 6.635 | 6.736 | 6.606 | 6.701 | 119,958 | +0.19(+2.98%) |