Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.492 | 7.542 | 7.481 | 7.521 | 350,474 | +0.04(+0.58%) |
Jun 29, 2004 | 7.506 | 7.508 | 7.463 | 7.477 | 274,680 | -0.02(-0.23%) |
Jun 28, 2004 | 7.492 | 7.545 | 7.475 | 7.494 | 259,110 | +0.09(+1.17%) |
Jun 25, 2004 | 7.440 | 7.440 | 7.398 | 7.407 | 191,835 | -0.04(-0.53%) |
Jun 24, 2004 | 7.404 | 7.460 | 7.385 | 7.447 | 447,714 | -0.04(-0.53%) |
Jun 23, 2004 | 7.447 | 7.487 | 7.415 | 7.487 | 304,939 | +0.01(+0.08%) |
Jun 22, 2004 | 7.468 | 7.489 | 7.441 | 7.481 | 195,948 | -0.02(-0.25%) |
Jun 21, 2004 | 7.528 | 7.544 | 7.500 | 7.500 | 279,968 | +0.01(+0.08%) |
Jun 18, 2004 | 7.474 | 7.523 | 7.474 | 7.494 | 217,100 | +0.06(+0.81%) |
Jun 17, 2004 | 7.451 | 7.462 | 7.402 | 7.434 | 335,786 | +0.05(+0.61%) |
Jun 16, 2004 | 7.364 | 7.388 | 7.322 | 7.388 | 542,898 | +0.08(+1.03%) |
Jun 15, 2004 | 7.275 | 7.339 | 7.262 | 7.313 | 279,381 | +0.09(+1.18%) |
Jun 14, 2004 | 7.230 | 7.247 | 7.203 | 7.228 | 320,215 | -0.13(-1.75%) |
Jun 10, 2004 | 7.332 | 7.375 | 7.309 | 7.356 | 378,971 | +0.05(+0.75%) |
Jun 09, 2004 | 7.324 | 7.349 | 7.292 | 7.301 | 561,406 | -0.03(-0.36%) |
Jun 08, 2004 | 7.343 | 7.345 | 7.309 | 7.328 | 246,478 | -0.04(-0.51%) |
Jun 07, 2004 | 7.354 | 7.381 | 7.324 | 7.366 | 435,963 | +0.10(+1.43%) |
Jun 04, 2004 | 7.249 | 7.269 | 7.224 | 7.262 | 304,645 | +0.04(+0.58%) |
Jun 03, 2004 | 7.230 | 7.264 | 7.203 | 7.220 | 335,492 | -0.03(-0.39%) |
Jun 02, 2004 | 7.279 | 7.294 | 7.233 | 7.249 | 276,149 | -0.00(-0.05%) |
Jun 01, 2004 | 7.258 | 7.262 | 7.220 | 7.252 | 268,805 | -0.02(-0.23%) |
May 28, 2004 | 7.271 | 7.290 | 7.241 | 7.269 | 680,972 | +0.22(+3.06%) |
May 27, 2004 | 7.040 | 7.069 | 7.014 | 7.054 | 355,762 | +0.07(+0.95%) |
May 26, 2004 | 6.978 | 7.016 | 6.957 | 6.988 | 581,382 | -0.01(-0.11%) |
May 25, 2004 | 6.967 | 7.006 | 6.954 | 6.995 | 525,565 | +0.05(+0.68%) |
May 24, 2004 | 6.967 | 6.976 | 6.921 | 6.948 | 192,717 | +0.03(+0.46%) |
May 21, 2004 | 6.980 | 6.980 | 6.908 | 6.916 | 277,912 | +0.01(+0.19%) |
May 20, 2004 | 6.914 | 6.925 | 6.887 | 6.902 | 310,815 | -0.07(-1.00%) |
May 19, 2004 | 6.980 | 7.005 | 6.967 | 6.972 | 499,125 | -0.14(-2.02%) |
May 18, 2004 | 7.067 | 7.116 | 7.067 | 7.116 | 490,018 | +0.11(+1.57%) |
May 17, 2004 | 7.006 | 7.046 | 6.988 | 7.006 | 412,167 | +0.01(+0.13%) |
May 14, 2004 | 6.988 | 7.012 | 6.967 | 6.997 | 663,933 | +0.00(+0.00%) |
May 13, 2004 | 6.980 | 6.997 | 6.950 | 6.997 | 555,236 | -0.05(-0.70%) |
May 12, 2004 | 7.048 | 7.052 | 6.974 | 7.046 | 434,494 | -0.05(-0.64%) |
May 11, 2004 | 7.082 | 7.092 | 7.042 | 7.092 | 492,074 | +0.01(+0.11%) |
May 10, 2004 | 7.148 | 7.158 | 7.071 | 7.084 | 470,923 | -0.11(-1.47%) |
May 07, 2004 | 7.243 | 7.303 | 7.180 | 7.190 | 2,495,921 | -0.11(-1.50%) |
May 06, 2004 | 7.358 | 7.368 | 7.262 | 7.300 | 3,880,488 | -0.20(-2.72%) |
May 05, 2004 | 7.487 | 7.521 | 7.460 | 7.504 | 406,292 | +0.03(+0.46%) |
May 04, 2004 | 7.445 | 7.498 | 7.430 | 7.470 | 405,704 | +0.13(+1.83%) |
May 03, 2004 | 7.300 | 7.353 | 7.300 | 7.336 | 414,518 | +0.06(+0.83%) |
Apr 30, 2004 | 7.264 | 7.305 | 7.222 | 7.275 | 549,067 | -0.01(-0.18%) |
Apr 29, 2004 | 7.258 | 7.315 | 7.241 | 7.288 | 484,142 | +0.08(+1.13%) |
Apr 28, 2004 | 7.167 | 7.230 | 7.124 | 7.207 | 977,686 | -0.52(-6.73%) |
Apr 27, 2004 | 7.697 | 7.769 | 7.678 | 7.727 | 693,899 | +0.08(+1.04%) |
Apr 26, 2004 | 7.685 | 7.697 | 7.634 | 7.648 | 366,338 | +0.01(+0.12%) |
Apr 23, 2004 | 7.629 | 7.640 | 7.576 | 7.638 | 272,330 | -0.18(-2.35%) |
Apr 22, 2004 | 7.665 | 7.829 | 7.665 | 7.822 | 258,229 | +0.09(+1.15%) |
Apr 21, 2004 | 7.649 | 7.738 | 7.642 | 7.733 | 507,938 | +0.18(+2.35%) |
Apr 20, 2004 | 7.579 | 7.602 | 7.544 | 7.555 | 177,440 | -0.08(-0.99%) |
Apr 19, 2004 | 7.587 | 7.640 | 7.564 | 7.631 | 124,561 | +0.04(+0.57%) |
Apr 16, 2004 | 7.555 | 7.621 | 7.555 | 7.587 | 194,773 | +0.08(+1.01%) |
Apr 15, 2004 | 7.451 | 7.536 | 7.443 | 7.511 | 369,276 | +0.01(+0.18%) |
Apr 14, 2004 | 7.423 | 7.498 | 7.411 | 7.498 | 219,156 | +0.02(+0.20%) |
Apr 13, 2004 | 7.504 | 7.538 | 7.466 | 7.483 | 294,951 | -0.07(-0.88%) |
Apr 12, 2004 | 7.517 | 7.579 | 7.517 | 7.549 | 185,666 | +0.01(+0.10%) |
Apr 08, 2004 | 7.606 | 7.606 | 7.523 | 7.542 | 185,960 | -0.07(-0.89%) |
Apr 07, 2004 | 7.544 | 7.649 | 7.528 | 7.610 | 449,183 | +0.08(+1.00%) |
Apr 06, 2004 | 7.492 | 7.538 | 7.470 | 7.534 | 518,514 | +0.04(+0.53%) |
Apr 05, 2004 | 7.417 | 7.502 | 7.417 | 7.494 | 260,579 | -0.04(-0.53%) |
Apr 02, 2004 | 7.521 | 7.561 | 7.498 | 7.534 | 358,406 | -0.05(-0.60%) |