Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.425 | 7.492 | 7.394 | 7.443 | 130,247 | +0.02(+0.30%) |
Jun 29, 2004 | 7.353 | 7.439 | 7.353 | 7.421 | 192,025 | +0.05(+0.73%) |
Jun 28, 2004 | 7.600 | 7.600 | 7.300 | 7.367 | 334,539 | -0.26(-3.35%) |
Jun 25, 2004 | 6.950 | 7.622 | 6.905 | 7.622 | 463,895 | +0.60(+8.49%) |
Jun 24, 2004 | 7.040 | 7.062 | 6.950 | 7.026 | 234,400 | +0.00(+0.06%) |
Jun 23, 2004 | 6.954 | 7.053 | 6.932 | 7.022 | 143,852 | +0.04(+0.64%) |
Jun 22, 2004 | 6.968 | 7.017 | 6.950 | 6.977 | 123,110 | -0.04(-0.51%) |
Jun 21, 2004 | 6.990 | 7.017 | 6.954 | 7.013 | 90,771 | +0.02(+0.32%) |
Jun 18, 2004 | 6.995 | 7.013 | 6.972 | 6.990 | 177,306 | +0.04(+0.58%) |
Jun 17, 2004 | 7.013 | 7.013 | 6.865 | 6.950 | 122,441 | -0.02(-0.26%) |
Jun 16, 2004 | 6.995 | 7.017 | 6.950 | 6.968 | 83,634 | -0.13(-1.77%) |
Jun 15, 2004 | 6.972 | 7.107 | 6.950 | 7.093 | 79,843 | +0.12(+1.74%) |
Jun 14, 2004 | 7.187 | 7.187 | 6.972 | 6.972 | 168,161 | -0.20(-2.75%) |
Jun 10, 2004 | 7.022 | 7.187 | 7.022 | 7.170 | 86,980 | +0.13(+1.78%) |
Jun 09, 2004 | 7.219 | 7.241 | 7.040 | 7.044 | 57,763 | -0.13(-1.81%) |
Jun 08, 2004 | 7.107 | 7.183 | 7.107 | 7.174 | 106,606 | -0.02(-0.25%) |
Jun 07, 2004 | 7.174 | 7.196 | 7.138 | 7.192 | 86,534 | +0.09(+1.20%) |
Jun 04, 2004 | 7.129 | 7.255 | 7.107 | 7.107 | 89,656 | +0.00(+0.00%) |
Jun 03, 2004 | 7.277 | 7.309 | 7.107 | 7.107 | 82,965 | -0.22(-2.94%) |
Jun 02, 2004 | 7.282 | 7.353 | 7.264 | 7.322 | 66,015 | +0.06(+0.86%) |
Jun 01, 2004 | 7.246 | 7.264 | 7.174 | 7.259 | 86,311 | -0.09(-1.28%) |
May 28, 2004 | 7.434 | 7.434 | 7.250 | 7.353 | 132,254 | -0.09(-1.15%) |
May 27, 2004 | 7.389 | 7.510 | 7.389 | 7.439 | 98,577 | +0.09(+1.22%) |
May 26, 2004 | 7.335 | 7.353 | 7.264 | 7.349 | 90,102 | +0.01(+0.18%) |
May 25, 2004 | 7.107 | 7.349 | 7.107 | 7.335 | 159,686 | +0.18(+2.57%) |
May 24, 2004 | 7.008 | 7.165 | 6.986 | 7.152 | 52,188 | +0.16(+2.31%) |
May 21, 2004 | 7.219 | 7.219 | 6.986 | 6.990 | 96,124 | -0.18(-2.56%) |
May 20, 2004 | 6.699 | 7.174 | 6.663 | 7.174 | 292,610 | +0.52(+7.82%) |
May 19, 2004 | 6.815 | 6.905 | 6.564 | 6.654 | 114,858 | -0.13(-1.92%) |
May 18, 2004 | 6.699 | 6.784 | 6.564 | 6.784 | 170,615 | +0.13(+1.95%) |
May 17, 2004 | 6.542 | 6.726 | 6.412 | 6.654 | 181,320 | +0.12(+1.78%) |
May 14, 2004 | 6.636 | 6.647 | 6.479 | 6.537 | 408,138 | -0.10(-1.49%) |
May 13, 2004 | 6.753 | 6.811 | 6.636 | 6.636 | 67,130 | -0.11(-1.66%) |
May 12, 2004 | 6.936 | 6.936 | 6.591 | 6.748 | 310,452 | -0.20(-2.90%) |
May 11, 2004 | 6.995 | 6.995 | 6.905 | 6.950 | 645,884 | -0.04(-0.64%) |
May 10, 2004 | 7.107 | 7.107 | 6.883 | 6.995 | 621,797 | -0.12(-1.70%) |
May 07, 2004 | 7.219 | 7.255 | 7.084 | 7.116 | 154,111 | -0.19(-2.64%) |
May 06, 2004 | 7.313 | 7.313 | 7.129 | 7.309 | 165,262 | -0.01(-0.18%) |
May 05, 2004 | 7.219 | 7.322 | 7.219 | 7.322 | 139,391 | +0.14(+1.94%) |
May 04, 2004 | 6.995 | 7.219 | 6.995 | 7.183 | 134,931 | +0.19(+2.69%) |
May 03, 2004 | 6.977 | 7.062 | 6.833 | 6.995 | 107,052 | +0.02(+0.26%) |
Apr 30, 2004 | 7.107 | 7.120 | 6.883 | 6.977 | 104,153 | -0.13(-1.83%) |
Apr 29, 2004 | 7.187 | 7.187 | 7.107 | 7.107 | 110,621 | -0.08(-1.06%) |
Apr 28, 2004 | 7.196 | 7.196 | 7.129 | 7.183 | 114,635 | -0.01(-0.19%) |
Apr 27, 2004 | 7.170 | 7.196 | 7.152 | 7.196 | 132,254 | +0.07(+0.94%) |
Apr 26, 2004 | 7.156 | 7.174 | 7.129 | 7.129 | 102,592 | -0.03(-0.38%) |
Apr 23, 2004 | 7.201 | 7.201 | 7.075 | 7.156 | 140,952 | -0.04(-0.62%) |
Apr 22, 2004 | 7.084 | 7.237 | 7.040 | 7.201 | 259,379 | +0.07(+0.94%) |
Apr 21, 2004 | 7.246 | 7.246 | 7.022 | 7.134 | 110,621 | -0.07(-0.93%) |
Apr 20, 2004 | 7.170 | 7.398 | 7.134 | 7.201 | 269,193 | +0.15(+2.16%) |
Apr 19, 2004 | 7.143 | 7.161 | 7.048 | 7.048 | 97,685 | -0.12(-1.63%) |
Apr 16, 2004 | 6.995 | 7.174 | 6.959 | 7.165 | 108,613 | +0.17(+2.44%) |
Apr 15, 2004 | 6.847 | 7.093 | 6.847 | 6.995 | 115,081 | +0.10(+1.50%) |
Apr 14, 2004 | 6.995 | 7.107 | 6.892 | 6.892 | 214,997 | -0.15(-2.10%) |
Apr 13, 2004 | 7.510 | 7.515 | 7.040 | 7.040 | 320,935 | -0.49(-6.55%) |
Apr 12, 2004 | 7.578 | 7.609 | 7.510 | 7.533 | 440,923 | -0.07(-0.94%) |
Apr 08, 2004 | 7.667 | 7.667 | 7.533 | 7.604 | 244,437 | -0.11(-1.40%) |
Apr 07, 2004 | 7.398 | 7.752 | 7.353 | 7.712 | 294,618 | +0.31(+4.24%) |
Apr 06, 2004 | 7.622 | 7.645 | 6.815 | 7.398 | 1,004,288 | -0.46(-5.82%) |
Apr 05, 2004 | 8.385 | 8.385 | 7.735 | 7.856 | 458,765 | -0.53(-6.31%) |
Apr 02, 2004 | 8.335 | 8.385 | 8.237 | 8.385 | 288,150 | +0.05(+0.59%) |