Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.812 | 7.940 | 7.753 | 7.940 | 182,633 | +0.13(+1.64%) |
Jun 29, 2004 | 7.605 | 7.812 | 7.605 | 7.812 | 270,802 | +0.23(+3.05%) |
Jun 28, 2004 | 7.502 | 7.728 | 7.408 | 7.581 | 381,926 | +0.05(+0.65%) |
Jun 25, 2004 | 7.142 | 7.531 | 7.138 | 7.531 | 840,644 | +0.44(+6.18%) |
Jun 24, 2004 | 7.128 | 7.142 | 7.083 | 7.093 | 168,210 | -0.03(-0.41%) |
Jun 23, 2004 | 7.064 | 7.157 | 7.049 | 7.123 | 156,833 | +0.10(+1.40%) |
Jun 22, 2004 | 7.069 | 7.138 | 6.842 | 7.024 | 163,943 | -0.04(-0.63%) |
Jun 21, 2004 | 7.074 | 7.138 | 7.034 | 7.069 | 68,868 | -0.05(-0.76%) |
Jun 18, 2004 | 7.039 | 7.216 | 7.010 | 7.123 | 248,455 | +0.11(+1.62%) |
Jun 17, 2004 | 7.039 | 7.138 | 6.965 | 7.010 | 153,583 | +0.02(+0.28%) |
Jun 16, 2004 | 7.123 | 7.123 | 6.891 | 6.990 | 135,096 | -0.12(-1.73%) |
Jun 15, 2004 | 7.039 | 7.162 | 6.995 | 7.113 | 245,408 | +0.12(+1.76%) |
Jun 14, 2004 | 7.138 | 7.138 | 6.941 | 6.990 | 243,173 | -0.15(-2.07%) |
Jun 10, 2004 | 7.128 | 7.211 | 7.074 | 7.138 | 330,122 | -0.03(-0.48%) |
Jun 09, 2004 | 7.359 | 7.443 | 7.113 | 7.172 | 131,439 | -0.15(-2.08%) |
Jun 08, 2004 | 7.334 | 7.374 | 7.211 | 7.325 | 67,446 | -0.03(-0.40%) |
Jun 07, 2004 | 7.113 | 7.374 | 7.113 | 7.354 | 179,180 | +0.35(+4.99%) |
Jun 04, 2004 | 6.896 | 7.069 | 6.891 | 7.005 | 217,982 | +0.11(+1.64%) |
Jun 03, 2004 | 7.108 | 7.108 | 6.891 | 6.891 | 146,879 | -0.22(-3.05%) |
Jun 02, 2004 | 7.147 | 7.162 | 7.049 | 7.108 | 113,359 | +0.00(+0.00%) |
Jun 01, 2004 | 7.088 | 7.187 | 6.941 | 7.108 | 232,609 | -0.00(-0.07%) |
May 28, 2004 | 7.172 | 7.236 | 7.059 | 7.113 | 107,670 | -0.06(-0.82%) |
May 27, 2004 | 7.064 | 7.182 | 7.019 | 7.172 | 111,733 | +0.11(+1.53%) |
May 26, 2004 | 7.064 | 7.098 | 7.010 | 7.064 | 118,234 | +0.00(+0.00%) |
May 25, 2004 | 6.990 | 7.103 | 6.872 | 7.064 | 234,031 | +0.02(+0.35%) |
May 24, 2004 | 6.783 | 7.039 | 6.783 | 7.039 | 581,625 | +0.26(+3.77%) |
May 21, 2004 | 6.891 | 6.891 | 6.670 | 6.783 | 178,774 | -0.06(-0.93%) |
May 20, 2004 | 6.694 | 6.862 | 6.675 | 6.847 | 171,866 | +0.16(+2.35%) |
May 19, 2004 | 6.699 | 6.793 | 6.680 | 6.690 | 694,781 | -0.01(-0.15%) |
May 18, 2004 | 6.596 | 6.709 | 6.581 | 6.699 | 280,756 | +0.13(+1.95%) |
May 17, 2004 | 6.645 | 6.694 | 6.547 | 6.571 | 272,833 | -0.07(-1.11%) |
May 14, 2004 | 6.685 | 6.768 | 6.596 | 6.645 | 223,670 | -0.05(-0.74%) |
May 13, 2004 | 6.660 | 6.758 | 6.473 | 6.694 | 706,157 | -0.01(-0.22%) |
May 12, 2004 | 6.532 | 6.749 | 6.424 | 6.709 | 234,640 | +0.14(+2.10%) |
May 11, 2004 | 6.463 | 6.630 | 6.448 | 6.571 | 208,231 | +0.13(+2.06%) |
May 10, 2004 | 6.448 | 6.537 | 6.296 | 6.439 | 395,740 | -0.06(-0.91%) |
May 07, 2004 | 6.478 | 6.522 | 6.404 | 6.498 | 347,796 | -0.03(-0.45%) |
May 06, 2004 | 6.350 | 6.532 | 6.276 | 6.527 | 230,577 | +0.13(+2.00%) |
May 05, 2004 | 6.522 | 6.547 | 6.399 | 6.399 | 146,269 | -0.12(-1.81%) |
May 04, 2004 | 6.375 | 6.571 | 6.375 | 6.517 | 206,402 | +0.09(+1.46%) |
May 03, 2004 | 6.517 | 6.547 | 6.375 | 6.424 | 242,970 | -0.12(-1.81%) |
Apr 30, 2004 | 6.758 | 6.758 | 6.503 | 6.542 | 222,248 | -0.22(-3.20%) |
Apr 29, 2004 | 6.645 | 6.793 | 6.611 | 6.758 | 552,574 | +0.09(+1.33%) |
Apr 28, 2004 | 7.064 | 7.064 | 6.670 | 6.670 | 479,236 | -0.39(-5.57%) |
Apr 27, 2004 | 7.034 | 7.177 | 7.000 | 7.064 | 491,425 | +0.03(+0.42%) |
Apr 26, 2004 | 7.290 | 7.310 | 6.995 | 7.034 | 377,457 | -0.26(-3.51%) |
Apr 23, 2004 | 7.433 | 7.433 | 7.034 | 7.290 | 184,462 | -0.17(-2.24%) |
Apr 22, 2004 | 7.019 | 7.457 | 7.019 | 7.457 | 210,059 | +0.44(+6.24%) |
Apr 21, 2004 | 7.014 | 7.059 | 6.931 | 7.019 | 232,406 | +0.00(+0.07%) |
Apr 20, 2004 | 7.113 | 7.138 | 6.990 | 7.014 | 169,835 | -0.07(-0.97%) |
Apr 19, 2004 | 7.024 | 7.118 | 6.950 | 7.083 | 116,203 | +0.04(+0.63%) |
Apr 16, 2004 | 7.024 | 7.083 | 6.950 | 7.039 | 126,360 | +0.06(+0.85%) |
Apr 15, 2004 | 6.891 | 7.014 | 6.891 | 6.980 | 294,774 | +0.07(+1.07%) |
Apr 14, 2004 | 6.867 | 6.941 | 6.808 | 6.906 | 174,507 | +0.01(+0.21%) |
Apr 13, 2004 | 7.088 | 7.231 | 6.891 | 6.891 | 171,663 | -0.23(-3.25%) |
Apr 12, 2004 | 7.039 | 7.192 | 7.014 | 7.123 | 178,164 | +0.11(+1.54%) |
Apr 08, 2004 | 7.147 | 7.172 | 6.916 | 7.014 | 264,098 | -0.10(-1.38%) |
Apr 07, 2004 | 6.985 | 7.261 | 6.985 | 7.113 | 205,183 | +0.09(+1.33%) |
Apr 06, 2004 | 7.231 | 7.246 | 6.926 | 7.019 | 235,859 | -0.25(-3.39%) |
Apr 05, 2004 | 7.167 | 7.275 | 7.123 | 7.265 | 262,269 | +0.15(+2.07%) |
Apr 02, 2004 | 7.359 | 7.393 | 7.118 | 7.118 | 230,984 | -0.16(-2.23%) |