Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.393 | 7.559 | 7.328 | 7.433 | 141,060 | +0.04(+0.54%) |
Jun 29, 2004 | 7.529 | 7.574 | 7.393 | 7.393 | 156,003 | -0.19(-2.45%) |
Jun 28, 2004 | 7.619 | 7.619 | 7.489 | 7.579 | 107,986 | -0.15(-1.95%) |
Jun 25, 2004 | 7.338 | 7.729 | 7.333 | 7.729 | 328,941 | +0.39(+5.34%) |
Jun 24, 2004 | 7.278 | 7.433 | 7.202 | 7.338 | 63,556 | +0.08(+1.04%) |
Jun 23, 2004 | 7.077 | 7.278 | 7.077 | 7.263 | 52,997 | +0.12(+1.62%) |
Jun 22, 2004 | 7.218 | 7.273 | 7.077 | 7.147 | 56,782 | -0.09(-1.25%) |
Jun 21, 2004 | 7.102 | 7.263 | 7.102 | 7.238 | 33,671 | +0.14(+1.91%) |
Jun 18, 2004 | 7.122 | 7.137 | 7.032 | 7.102 | 210,793 | +0.01(+0.14%) |
Jun 17, 2004 | 7.137 | 7.137 | 7.027 | 7.092 | 43,633 | -0.01(-0.07%) |
Jun 16, 2004 | 7.087 | 7.127 | 6.992 | 7.097 | 71,526 | +0.05(+0.64%) |
Jun 15, 2004 | 6.901 | 7.127 | 6.901 | 7.052 | 73,718 | +0.15(+2.18%) |
Jun 14, 2004 | 7.062 | 7.062 | 6.901 | 6.901 | 75,511 | -0.19(-2.62%) |
Jun 10, 2004 | 7.077 | 7.137 | 7.037 | 7.087 | 97,626 | +0.05(+0.71%) |
Jun 09, 2004 | 7.258 | 7.328 | 7.012 | 7.037 | 81,289 | -0.27(-3.71%) |
Jun 08, 2004 | 7.353 | 7.398 | 7.308 | 7.308 | 31,081 | -0.05(-0.61%) |
Jun 07, 2004 | 7.353 | 7.403 | 7.318 | 7.353 | 72,522 | +0.04(+0.55%) |
Jun 04, 2004 | 7.127 | 7.348 | 7.082 | 7.313 | 80,093 | +0.24(+3.33%) |
Jun 03, 2004 | 6.901 | 7.077 | 6.876 | 7.077 | 129,903 | +0.17(+2.40%) |
Jun 02, 2004 | 6.901 | 6.977 | 6.876 | 6.911 | 120,538 | +0.04(+0.51%) |
Jun 01, 2004 | 6.951 | 7.007 | 6.751 | 6.876 | 92,247 | -0.05(-0.72%) |
May 28, 2004 | 6.901 | 7.027 | 6.901 | 6.926 | 88,461 | +0.07(+1.02%) |
May 27, 2004 | 6.786 | 6.926 | 6.786 | 6.856 | 58,376 | +0.08(+1.11%) |
May 26, 2004 | 6.726 | 6.851 | 6.726 | 6.781 | 163,773 | +0.01(+0.07%) |
May 25, 2004 | 6.665 | 6.796 | 6.665 | 6.776 | 119,343 | +0.10(+1.43%) |
May 24, 2004 | 6.590 | 6.756 | 6.590 | 6.680 | 129,903 | +0.14(+2.15%) |
May 21, 2004 | 6.465 | 6.550 | 6.424 | 6.540 | 82,883 | +0.12(+1.80%) |
May 20, 2004 | 6.354 | 6.465 | 6.329 | 6.424 | 69,334 | +0.10(+1.59%) |
May 19, 2004 | 6.625 | 6.670 | 6.324 | 6.324 | 109,182 | -0.26(-3.96%) |
May 18, 2004 | 6.424 | 6.585 | 6.389 | 6.585 | 113,764 | +0.16(+2.50%) |
May 17, 2004 | 6.475 | 6.490 | 6.279 | 6.424 | 351,655 | -0.08(-1.23%) |
May 14, 2004 | 6.550 | 6.600 | 6.500 | 6.505 | 135,681 | -0.10(-1.44%) |
May 13, 2004 | 6.575 | 6.625 | 6.525 | 6.600 | 276,741 | +0.04(+0.61%) |
May 12, 2004 | 6.751 | 6.751 | 6.505 | 6.560 | 102,806 | -0.21(-3.11%) |
May 11, 2004 | 6.776 | 6.776 | 6.726 | 6.771 | 52,798 | +0.02(+0.30%) |
May 10, 2004 | 6.801 | 6.806 | 6.600 | 6.751 | 90,055 | -0.05(-0.74%) |
May 07, 2004 | 6.977 | 7.027 | 6.786 | 6.801 | 129,305 | -0.21(-2.94%) |
May 06, 2004 | 6.977 | 7.022 | 6.726 | 7.007 | 104,201 | +0.03(+0.43%) |
May 05, 2004 | 7.077 | 7.137 | 6.977 | 6.977 | 79,894 | -0.08(-1.14%) |
May 04, 2004 | 7.052 | 7.228 | 7.002 | 7.057 | 118,945 | +0.01(+0.14%) |
May 03, 2004 | 6.926 | 7.077 | 6.856 | 7.047 | 79,495 | +0.08(+1.15%) |
Apr 30, 2004 | 7.102 | 7.202 | 6.926 | 6.967 | 56,583 | -0.11(-1.56%) |
Apr 29, 2004 | 7.002 | 7.152 | 6.901 | 7.077 | 65,748 | +0.05(+0.64%) |
Apr 28, 2004 | 7.303 | 7.303 | 7.022 | 7.032 | 90,254 | -0.30(-4.04%) |
Apr 27, 2004 | 7.278 | 7.328 | 7.253 | 7.328 | 51,204 | +0.05(+0.69%) |
Apr 26, 2004 | 7.288 | 7.353 | 7.278 | 7.278 | 84,277 | -0.01(-0.14%) |
Apr 23, 2004 | 7.428 | 7.428 | 7.233 | 7.288 | 62,759 | -0.12(-1.56%) |
Apr 22, 2004 | 7.278 | 7.438 | 7.278 | 7.403 | 99,419 | +0.12(+1.58%) |
Apr 21, 2004 | 7.353 | 7.353 | 7.268 | 7.288 | 54,989 | -0.05(-0.68%) |
Apr 20, 2004 | 7.755 | 7.755 | 7.338 | 7.338 | 120,538 | -0.39(-5.06%) |
Apr 19, 2004 | 7.604 | 7.775 | 7.564 | 7.729 | 103,006 | +0.13(+1.65%) |
Apr 16, 2004 | 7.529 | 7.649 | 7.478 | 7.604 | 100,814 | +0.07(+0.93%) |
Apr 15, 2004 | 7.328 | 7.554 | 7.328 | 7.534 | 126,316 | +0.21(+2.81%) |
Apr 14, 2004 | 7.328 | 7.403 | 7.278 | 7.328 | 116,554 | -0.05(-0.68%) |
Apr 13, 2004 | 7.403 | 7.433 | 7.182 | 7.378 | 179,513 | +0.00(+0.00%) |
Apr 12, 2004 | 7.554 | 7.729 | 7.328 | 7.378 | 117,948 | -0.15(-2.00%) |
Apr 08, 2004 | 7.579 | 7.619 | 7.478 | 7.529 | 119,144 | +0.00(+0.00%) |
Apr 07, 2004 | 7.473 | 7.659 | 7.313 | 7.529 | 84,476 | +0.11(+1.42%) |
Apr 06, 2004 | 7.830 | 7.905 | 7.413 | 7.423 | 187,283 | -0.50(-6.33%) |
Apr 05, 2004 | 8.206 | 8.206 | 7.905 | 7.925 | 127,910 | -0.24(-2.95%) |
Apr 02, 2004 | 8.307 | 8.357 | 8.166 | 8.166 | 104,998 | -0.08(-0.91%) |