Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.842 | 6.918 | 6.777 | 6.822 | 64,401 | -0.03(-0.44%) |
Jul 29, 2004 | 6.983 | 7.043 | 6.842 | 6.852 | 60,426 | -0.03(-0.44%) |
Jul 28, 2004 | 6.918 | 6.948 | 6.802 | 6.882 | 79,706 | -0.06(-0.87%) |
Jul 27, 2004 | 7.018 | 7.109 | 6.938 | 6.943 | 55,059 | -0.04(-0.58%) |
Jul 26, 2004 | 7.144 | 7.184 | 6.948 | 6.983 | 50,288 | -0.15(-2.12%) |
Jul 23, 2004 | 7.144 | 7.260 | 7.124 | 7.134 | 93,819 | -0.04(-0.49%) |
Jul 22, 2004 | 7.270 | 7.295 | 7.099 | 7.169 | 98,788 | -0.14(-1.86%) |
Jul 21, 2004 | 7.567 | 7.567 | 7.300 | 7.305 | 126,616 | -0.21(-2.81%) |
Jul 20, 2004 | 7.411 | 7.521 | 7.395 | 7.516 | 33,790 | +0.12(+1.63%) |
Jul 19, 2004 | 7.390 | 7.421 | 7.263 | 7.395 | 46,909 | +0.06(+0.75%) |
Jul 16, 2004 | 7.446 | 7.536 | 7.340 | 7.340 | 56,848 | -0.11(-1.42%) |
Jul 15, 2004 | 7.622 | 7.722 | 7.421 | 7.446 | 74,936 | -0.20(-2.63%) |
Jul 14, 2004 | 7.622 | 7.722 | 7.572 | 7.647 | 39,555 | +0.00(+0.00%) |
Jul 13, 2004 | 7.793 | 7.823 | 7.647 | 7.647 | 34,387 | -0.13(-1.68%) |
Jul 12, 2004 | 7.702 | 7.899 | 7.667 | 7.778 | 50,090 | +0.08(+0.98%) |
Jul 09, 2004 | 7.748 | 7.773 | 7.632 | 7.702 | 23,256 | -0.01(-0.13%) |
Jul 08, 2004 | 7.823 | 7.929 | 7.657 | 7.712 | 125,026 | -0.11(-1.41%) |
Jul 07, 2004 | 7.587 | 7.989 | 7.516 | 7.823 | 174,520 | +0.31(+4.08%) |
Jul 06, 2004 | 7.572 | 7.572 | 7.481 | 7.516 | 63,208 | -0.03(-0.40%) |
Jul 02, 2004 | 7.572 | 7.597 | 7.491 | 7.546 | 105,944 | +0.06(+0.74%) |
Jul 01, 2004 | 7.406 | 7.597 | 7.375 | 7.491 | 85,073 | +0.04(+0.54%) |
Jun 30, 2004 | 7.411 | 7.577 | 7.345 | 7.451 | 140,729 | +0.04(+0.54%) |
Jun 29, 2004 | 7.546 | 7.592 | 7.411 | 7.411 | 155,637 | -0.19(-2.45%) |
Jun 28, 2004 | 7.637 | 7.637 | 7.506 | 7.597 | 107,733 | -0.15(-1.95%) |
Jun 25, 2004 | 7.355 | 7.748 | 7.350 | 7.748 | 328,169 | +0.39(+5.34%) |
Jun 24, 2004 | 7.295 | 7.451 | 7.219 | 7.355 | 63,407 | +0.08(+1.04%) |
Jun 23, 2004 | 7.094 | 7.295 | 7.094 | 7.280 | 52,872 | +0.12(+1.62%) |
Jun 22, 2004 | 7.234 | 7.290 | 7.094 | 7.164 | 56,649 | -0.09(-1.25%) |
Jun 21, 2004 | 7.119 | 7.280 | 7.119 | 7.255 | 33,592 | +0.14(+1.91%) |
Jun 18, 2004 | 7.139 | 7.154 | 7.048 | 7.119 | 210,298 | +0.01(+0.14%) |
Jun 17, 2004 | 7.154 | 7.154 | 7.043 | 7.109 | 43,530 | -0.01(-0.07%) |
Jun 16, 2004 | 7.104 | 7.144 | 7.008 | 7.114 | 71,358 | +0.05(+0.64%) |
Jun 15, 2004 | 6.918 | 7.144 | 6.918 | 7.068 | 73,544 | +0.15(+2.18%) |
Jun 14, 2004 | 7.079 | 7.079 | 6.918 | 6.918 | 75,333 | -0.19(-2.62%) |
Jun 10, 2004 | 7.094 | 7.154 | 7.053 | 7.104 | 97,397 | +0.05(+0.71%) |
Jun 09, 2004 | 7.275 | 7.345 | 7.028 | 7.053 | 81,098 | -0.27(-3.71%) |
Jun 08, 2004 | 7.370 | 7.416 | 7.325 | 7.325 | 31,008 | -0.05(-0.61%) |
Jun 07, 2004 | 7.370 | 7.421 | 7.335 | 7.370 | 72,352 | +0.04(+0.55%) |
Jun 04, 2004 | 7.144 | 7.365 | 7.099 | 7.330 | 79,905 | +0.24(+3.33%) |
Jun 03, 2004 | 6.918 | 7.094 | 6.892 | 7.094 | 129,598 | +0.17(+2.40%) |
Jun 02, 2004 | 6.918 | 6.993 | 6.892 | 6.928 | 120,255 | +0.04(+0.51%) |
Jun 01, 2004 | 6.968 | 7.023 | 6.767 | 6.892 | 92,030 | -0.05(-0.72%) |
May 28, 2004 | 6.918 | 7.043 | 6.918 | 6.943 | 88,253 | +0.07(+1.02%) |
May 27, 2004 | 6.802 | 6.943 | 6.802 | 6.872 | 58,239 | +0.08(+1.11%) |
May 26, 2004 | 6.741 | 6.867 | 6.741 | 6.797 | 163,389 | +0.01(+0.07%) |
May 25, 2004 | 6.681 | 6.812 | 6.681 | 6.792 | 119,063 | +0.10(+1.43%) |
May 24, 2004 | 6.606 | 6.772 | 6.606 | 6.696 | 129,598 | +0.14(+2.15%) |
May 21, 2004 | 6.480 | 6.565 | 6.440 | 6.555 | 82,688 | +0.12(+1.80%) |
May 20, 2004 | 6.369 | 6.480 | 6.344 | 6.440 | 69,172 | +0.10(+1.59%) |
May 19, 2004 | 6.641 | 6.686 | 6.339 | 6.339 | 108,926 | -0.26(-3.96%) |
May 18, 2004 | 6.440 | 6.601 | 6.404 | 6.601 | 113,497 | +0.16(+2.50%) |
May 17, 2004 | 6.490 | 6.505 | 6.294 | 6.440 | 350,829 | -0.08(-1.23%) |
May 14, 2004 | 6.565 | 6.616 | 6.515 | 6.520 | 135,362 | -0.10(-1.44%) |
May 13, 2004 | 6.591 | 6.641 | 6.540 | 6.616 | 276,091 | +0.04(+0.61%) |
May 12, 2004 | 6.767 | 6.767 | 6.520 | 6.575 | 102,565 | -0.21(-3.11%) |
May 11, 2004 | 6.792 | 6.792 | 6.741 | 6.787 | 52,674 | +0.02(+0.30%) |
May 10, 2004 | 6.817 | 6.822 | 6.616 | 6.767 | 89,844 | -0.05(-0.74%) |
May 07, 2004 | 6.993 | 7.043 | 6.802 | 6.817 | 129,001 | -0.21(-2.94%) |
May 06, 2004 | 6.993 | 7.038 | 6.741 | 7.023 | 103,956 | +0.03(+0.43%) |
May 05, 2004 | 7.094 | 7.154 | 6.993 | 6.993 | 79,706 | -0.08(-1.14%) |
May 04, 2004 | 7.068 | 7.245 | 7.018 | 7.074 | 118,665 | +0.01(+0.14%) |