Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.803 | 6.808 | 6.781 | 6.803 | 69,461 | -0.01(-0.13%) |
Jul 29, 2004 | 6.826 | 6.830 | 6.781 | 6.812 | 73,665 | -0.04(-0.53%) |
Jul 28, 2004 | 6.839 | 6.848 | 6.781 | 6.848 | 63,267 | +0.03(+0.40%) |
Jul 27, 2004 | 6.794 | 6.848 | 6.781 | 6.821 | 54,640 | +0.03(+0.40%) |
Jul 26, 2004 | 6.871 | 6.871 | 6.772 | 6.794 | 104,635 | -0.08(-1.12%) |
Jul 23, 2004 | 6.916 | 6.916 | 6.781 | 6.871 | 105,520 | +0.00(+0.00%) |
Jul 22, 2004 | 7.029 | 7.029 | 6.735 | 6.871 | 116,580 | -0.19(-2.63%) |
Jul 21, 2004 | 7.007 | 7.056 | 6.966 | 7.056 | 126,978 | +0.09(+1.36%) |
Jul 20, 2004 | 6.848 | 6.962 | 6.758 | 6.962 | 91,141 | +0.16(+2.33%) |
Jul 19, 2004 | 6.690 | 6.803 | 6.677 | 6.803 | 80,965 | +0.11(+1.69%) |
Jul 16, 2004 | 6.735 | 6.735 | 6.645 | 6.690 | 212,146 | -0.04(-0.60%) |
Jul 15, 2004 | 6.690 | 6.794 | 6.591 | 6.731 | 124,323 | -0.00(-0.07%) |
Jul 14, 2004 | 6.803 | 6.803 | 6.659 | 6.735 | 101,317 | -0.04(-0.53%) |
Jul 13, 2004 | 6.803 | 6.871 | 6.713 | 6.772 | 119,899 | -0.08(-1.12%) |
Jul 12, 2004 | 6.916 | 6.984 | 6.790 | 6.848 | 154,851 | -0.11(-1.62%) |
Jul 09, 2004 | 7.007 | 7.007 | 6.912 | 6.962 | 83,619 | -0.05(-0.65%) |
Jul 08, 2004 | 7.120 | 7.160 | 6.971 | 7.007 | 115,917 | -0.08(-1.15%) |
Jul 07, 2004 | 7.016 | 7.142 | 7.016 | 7.088 | 180,070 | +0.06(+0.90%) |
Jul 06, 2004 | 7.210 | 7.210 | 7.007 | 7.025 | 110,386 | -0.19(-2.69%) |
Jul 02, 2004 | 7.233 | 7.301 | 7.147 | 7.219 | 127,199 | +0.02(+0.31%) |
Jul 01, 2004 | 7.188 | 7.255 | 7.029 | 7.197 | 340,894 | +0.10(+1.40%) |
Jun 30, 2004 | 7.233 | 7.264 | 6.952 | 7.097 | 464,554 | -0.17(-2.30%) |
Jun 29, 2004 | 7.368 | 7.504 | 7.210 | 7.264 | 337,797 | -0.26(-3.48%) |
Jun 28, 2004 | 7.463 | 7.649 | 7.255 | 7.527 | 344,655 | +0.15(+2.08%) |
Jun 25, 2004 | 7.775 | 7.866 | 7.323 | 7.373 | 991,491 | -0.32(-4.17%) |
Jun 24, 2004 | 7.820 | 7.866 | 7.676 | 7.694 | 206,173 | -0.17(-2.18%) |
Jun 23, 2004 | 7.866 | 7.947 | 7.834 | 7.866 | 136,711 | +0.05(+0.58%) |
Jun 22, 2004 | 7.947 | 7.974 | 7.798 | 7.820 | 179,406 | -0.08(-1.03%) |
Jun 21, 2004 | 7.793 | 7.933 | 7.793 | 7.902 | 62,825 | +0.06(+0.81%) |
Jun 18, 2004 | 7.888 | 7.938 | 7.775 | 7.838 | 546,625 | -0.02(-0.29%) |
Jun 17, 2004 | 7.979 | 8.069 | 7.838 | 7.861 | 113,705 | -0.09(-1.19%) |
Jun 16, 2004 | 8.092 | 8.092 | 7.879 | 7.956 | 203,519 | -0.16(-1.95%) |
Jun 15, 2004 | 8.092 | 8.205 | 8.092 | 8.114 | 78,089 | -0.02(-0.28%) |
Jun 14, 2004 | 8.182 | 8.259 | 8.046 | 8.137 | 245,771 | -0.09(-1.10%) |
Jun 10, 2004 | 8.340 | 8.404 | 8.227 | 8.227 | 135,605 | -0.14(-1.73%) |
Jun 09, 2004 | 8.182 | 8.471 | 8.182 | 8.372 | 156,399 | +0.16(+1.93%) |
Jun 08, 2004 | 8.182 | 8.295 | 8.182 | 8.214 | 134,720 | +0.08(+0.94%) |
Jun 07, 2004 | 8.236 | 8.331 | 8.083 | 8.137 | 65,701 | -0.14(-1.69%) |
Jun 04, 2004 | 8.404 | 8.431 | 8.250 | 8.277 | 238,028 | -0.17(-2.03%) |
Jun 03, 2004 | 8.476 | 8.535 | 8.313 | 8.449 | 56,631 | -0.05(-0.59%) |
Jun 02, 2004 | 8.363 | 8.634 | 8.363 | 8.498 | 192,458 | +0.14(+1.62%) |
Jun 01, 2004 | 7.703 | 8.634 | 7.703 | 8.363 | 288,244 | +0.66(+8.57%) |
May 28, 2004 | 7.662 | 7.866 | 7.617 | 7.703 | 142,684 | +0.06(+0.83%) |
May 27, 2004 | 7.463 | 7.680 | 7.418 | 7.640 | 83,177 | +0.20(+2.67%) |
May 26, 2004 | 7.468 | 7.468 | 7.346 | 7.441 | 129,632 | -0.05(-0.72%) |
May 25, 2004 | 7.594 | 7.594 | 7.459 | 7.495 | 256,832 | -0.16(-2.13%) |
May 24, 2004 | 7.617 | 7.662 | 7.612 | 7.658 | 79,195 | +0.02(+0.24%) |
May 21, 2004 | 7.662 | 7.667 | 7.617 | 7.640 | 181,397 | -0.02(-0.24%) |
May 20, 2004 | 7.685 | 7.685 | 7.653 | 7.658 | 27,430 | -0.03(-0.35%) |
May 19, 2004 | 7.594 | 7.685 | 7.594 | 7.685 | 133,835 | +0.05(+0.65%) |
May 18, 2004 | 7.667 | 7.680 | 7.622 | 7.635 | 93,132 | -0.02(-0.30%) |
May 17, 2004 | 7.594 | 7.762 | 7.585 | 7.658 | 88,265 | +0.12(+1.56%) |
May 14, 2004 | 7.617 | 7.635 | 7.522 | 7.540 | 117,908 | -0.05(-0.71%) |
May 13, 2004 | 7.671 | 7.685 | 7.590 | 7.594 | 207,500 | -0.09(-1.12%) |
May 12, 2004 | 7.676 | 7.680 | 7.662 | 7.680 | 236,037 | +0.00(+0.06%) |
May 11, 2004 | 7.685 | 7.685 | 7.662 | 7.676 | 151,533 | +0.03(+0.35%) |
May 10, 2004 | 7.870 | 7.911 | 7.594 | 7.649 | 734,216 | -0.22(-2.81%) |
May 07, 2004 | 8.074 | 8.114 | 7.857 | 7.870 | 37,385 | -0.23(-2.79%) |
May 06, 2004 | 7.947 | 8.132 | 7.888 | 8.096 | 85,389 | +0.14(+1.82%) |
May 05, 2004 | 7.707 | 8.042 | 7.669 | 7.951 | 90,035 | +0.20(+2.57%) |
May 04, 2004 | 7.640 | 7.775 | 7.545 | 7.753 | 65,037 | +0.18(+2.39%) |