Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.131 | 7.221 | 6.982 | 7.049 | 192,440 | -0.03(-0.42%) |
Jun 29, 2004 | 7.243 | 7.273 | 7.042 | 7.079 | 220,027 | -0.13(-1.76%) |
Jun 28, 2004 | 7.221 | 7.251 | 6.997 | 7.206 | 296,361 | +0.14(+2.01%) |
Jun 25, 2004 | 7.243 | 7.258 | 5.272 | 7.064 | 2,194,118 | -0.17(-2.37%) |
Jun 24, 2004 | 7.094 | 7.236 | 6.855 | 7.236 | 401,487 | +0.19(+2.65%) |
Jun 23, 2004 | 6.945 | 7.057 | 6.803 | 7.049 | 286,719 | +0.10(+1.51%) |
Jun 22, 2004 | 6.795 | 6.982 | 6.795 | 6.945 | 240,919 | +0.07(+0.98%) |
Jun 21, 2004 | 6.870 | 6.907 | 6.825 | 6.877 | 159,898 | +0.01(+0.11%) |
Jun 18, 2004 | 6.870 | 6.882 | 6.579 | 6.870 | 131,240 | +0.01(+0.11%) |
Jun 17, 2004 | 6.683 | 6.870 | 6.646 | 6.862 | 122,401 | +0.01(+0.22%) |
Jun 16, 2004 | 6.795 | 6.870 | 6.773 | 6.847 | 92,671 | +0.13(+1.89%) |
Jun 15, 2004 | 6.627 | 6.765 | 6.609 | 6.721 | 149,586 | +0.10(+1.47%) |
Jun 14, 2004 | 6.616 | 6.713 | 6.556 | 6.623 | 75,396 | -0.10(-1.44%) |
Jun 10, 2004 | 6.795 | 6.855 | 6.683 | 6.721 | 103,518 | -0.07(-1.10%) |
Jun 09, 2004 | 6.609 | 6.870 | 6.579 | 6.795 | 194,181 | +0.16(+2.48%) |
Jun 08, 2004 | 6.721 | 6.721 | 6.541 | 6.631 | 241,588 | -0.05(-0.78%) |
Jun 07, 2004 | 6.459 | 6.735 | 6.459 | 6.683 | 187,485 | +0.00(+0.00%) |
Jun 04, 2004 | 6.713 | 6.721 | 6.459 | 6.683 | 174,763 | +0.03(+0.45%) |
Jun 03, 2004 | 6.601 | 6.713 | 6.489 | 6.653 | 97,894 | +0.01(+0.11%) |
Jun 02, 2004 | 6.601 | 6.676 | 6.571 | 6.646 | 257,257 | +0.08(+1.25%) |
Jun 01, 2004 | 6.870 | 6.870 | 6.511 | 6.564 | 165,924 | -0.31(-4.46%) |
May 28, 2004 | 6.638 | 6.922 | 6.594 | 6.870 | 137,802 | +0.27(+4.07%) |
May 27, 2004 | 6.541 | 6.721 | 6.459 | 6.601 | 212,126 | +0.00(+0.00%) |
May 26, 2004 | 6.459 | 6.743 | 6.459 | 6.601 | 170,612 | +0.21(+3.27%) |
May 25, 2004 | 6.213 | 6.609 | 6.116 | 6.392 | 180,254 | +0.12(+1.90%) |
May 24, 2004 | 6.758 | 6.758 | 6.160 | 6.272 | 115,571 | -0.46(-6.77%) |
May 21, 2004 | 6.653 | 6.743 | 6.609 | 6.728 | 69,771 | +0.07(+1.12%) |
May 20, 2004 | 6.564 | 6.676 | 6.482 | 6.653 | 73,521 | +0.04(+0.56%) |
May 19, 2004 | 6.721 | 6.721 | 6.564 | 6.616 | 62,405 | -0.05(-0.78%) |
May 18, 2004 | 6.429 | 6.691 | 6.384 | 6.668 | 72,851 | +0.06(+0.90%) |
May 17, 2004 | 6.765 | 6.765 | 6.235 | 6.609 | 172,085 | -0.03(-0.45%) |
May 14, 2004 | 6.818 | 6.825 | 6.579 | 6.638 | 53,299 | -0.16(-2.31%) |
May 13, 2004 | 6.974 | 6.974 | 6.773 | 6.795 | 27,587 | -0.13(-1.94%) |
May 12, 2004 | 6.683 | 6.967 | 6.683 | 6.930 | 289,129 | +0.26(+3.92%) |
May 11, 2004 | 7.094 | 7.131 | 6.668 | 6.668 | 161,237 | -0.38(-5.40%) |
May 10, 2004 | 7.169 | 7.310 | 6.840 | 7.049 | 189,494 | -0.25(-3.38%) |
May 07, 2004 | 7.131 | 7.609 | 7.124 | 7.295 | 122,133 | +0.04(+0.62%) |
May 06, 2004 | 7.161 | 7.288 | 7.079 | 7.251 | 134,855 | +0.09(+1.25%) |
May 05, 2004 | 7.206 | 7.236 | 7.027 | 7.161 | 169,808 | +0.08(+1.16%) |
May 04, 2004 | 6.982 | 7.161 | 6.937 | 7.079 | 154,541 | +0.06(+0.85%) |
May 03, 2004 | 7.057 | 7.057 | 6.571 | 7.019 | 277,880 | +0.00(+0.00%) |
Apr 30, 2004 | 6.989 | 7.243 | 6.429 | 7.019 | 350,196 | -0.16(-2.19%) |
Apr 29, 2004 | 7.079 | 7.243 | 7.019 | 7.176 | 238,776 | +0.04(+0.52%) |
Apr 28, 2004 | 7.325 | 7.646 | 7.057 | 7.139 | 344,170 | -0.19(-2.65%) |
Apr 27, 2004 | 8.289 | 8.289 | 7.034 | 7.333 | 767,887 | -0.88(-10.73%) |
Apr 26, 2004 | 8.206 | 8.401 | 8.065 | 8.214 | 829,892 | +0.17(+2.14%) |
Apr 23, 2004 | 7.856 | 8.475 | 7.841 | 8.042 | 1,035,992 | +0.16(+2.09%) |
Apr 22, 2004 | 7.691 | 7.915 | 7.691 | 7.878 | 185,878 | +0.07(+0.96%) |
Apr 21, 2004 | 7.505 | 7.841 | 7.505 | 7.803 | 109,277 | +0.30(+3.98%) |
Apr 20, 2004 | 7.617 | 7.917 | 7.505 | 7.505 | 313,369 | -0.16(-2.14%) |
Apr 19, 2004 | 7.475 | 7.676 | 7.475 | 7.669 | 65,753 | +0.13(+1.68%) |
Apr 16, 2004 | 7.482 | 7.915 | 7.475 | 7.542 | 98,563 | -0.04(-0.49%) |
Apr 15, 2004 | 7.057 | 7.617 | 7.057 | 7.579 | 75,396 | -0.08(-1.07%) |
Apr 14, 2004 | 7.542 | 7.744 | 7.542 | 7.661 | 174,495 | +0.01(+0.10%) |
Apr 13, 2004 | 7.721 | 7.766 | 7.497 | 7.654 | 252,570 | -0.07(-0.97%) |
Apr 12, 2004 | 7.363 | 7.915 | 7.363 | 7.729 | 323,011 | +0.27(+3.60%) |
Apr 08, 2004 | 7.915 | 7.982 | 7.400 | 7.460 | 178,914 | -0.23(-3.01%) |
Apr 07, 2004 | 7.169 | 8.117 | 7.169 | 7.691 | 634,371 | +0.56(+7.85%) |
Apr 06, 2004 | 7.161 | 7.169 | 6.683 | 7.131 | 283,237 | -0.03(-0.42%) |
Apr 05, 2004 | 7.310 | 7.467 | 7.012 | 7.161 | 134,052 | -0.09(-1.24%) |
Apr 02, 2004 | 6.951 | 7.355 | 6.922 | 7.251 | 293,013 | +0.40(+5.77%) |