Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.006 | 7.029 | 6.863 | 6.937 | 566,039 | +0.06(+0.92%) |
Jun 29, 2004 | 6.857 | 6.909 | 6.846 | 6.875 | 318,135 | +0.00(+0.00%) |
Jun 28, 2004 | 6.972 | 6.989 | 6.834 | 6.875 | 588,052 | +0.10(+1.52%) |
Jun 25, 2004 | 6.794 | 6.834 | 6.754 | 6.771 | 555,208 | +0.02(+0.25%) |
Jun 24, 2004 | 6.714 | 6.817 | 6.691 | 6.754 | 542,629 | +0.11(+1.72%) |
Jun 23, 2004 | 6.611 | 6.680 | 6.525 | 6.640 | 1,136,097 | -0.04(-0.60%) |
Jun 22, 2004 | 6.646 | 6.720 | 6.594 | 6.680 | 547,171 | -0.03(-0.51%) |
Jun 21, 2004 | 6.771 | 6.800 | 6.708 | 6.714 | 328,617 | -0.03(-0.42%) |
Jun 18, 2004 | 6.714 | 6.783 | 6.691 | 6.743 | 253,494 | -0.06(-0.93%) |
Jun 17, 2004 | 6.760 | 6.829 | 6.703 | 6.806 | 368,100 | +0.01(+0.17%) |
Jun 16, 2004 | 6.846 | 6.846 | 6.771 | 6.794 | 327,569 | -0.05(-0.75%) |
Jun 15, 2004 | 6.823 | 6.909 | 6.800 | 6.846 | 559,226 | +0.15(+2.22%) |
Jun 14, 2004 | 6.743 | 6.743 | 6.668 | 6.697 | 744,586 | -0.29(-4.10%) |
Jun 10, 2004 | 6.937 | 6.995 | 6.915 | 6.983 | 590,498 | +0.14(+2.09%) |
Jun 09, 2004 | 6.960 | 6.966 | 6.840 | 6.840 | 531,972 | -0.26(-3.63%) |
Jun 08, 2004 | 7.029 | 7.138 | 7.018 | 7.098 | 585,606 | -0.17(-2.29%) |
Jun 07, 2004 | 7.218 | 7.269 | 7.155 | 7.264 | 672,609 | +0.21(+3.00%) |
Jun 04, 2004 | 7.006 | 7.103 | 7.000 | 7.052 | 521,140 | +0.15(+2.16%) |
Jun 03, 2004 | 6.903 | 6.949 | 6.852 | 6.903 | 442,174 | +0.01(+0.08%) |
Jun 02, 2004 | 6.834 | 6.926 | 6.817 | 6.897 | 484,627 | +0.11(+1.69%) |
Jun 01, 2004 | 6.766 | 6.783 | 6.686 | 6.783 | 414,047 | -0.13(-1.82%) |
May 28, 2004 | 6.909 | 6.932 | 6.846 | 6.909 | 221,524 | -0.06(-0.82%) |
May 27, 2004 | 6.926 | 6.995 | 6.897 | 6.966 | 666,843 | +0.20(+2.96%) |
May 26, 2004 | 6.771 | 6.800 | 6.680 | 6.766 | 585,781 | -0.06(-0.84%) |
May 25, 2004 | 6.628 | 6.829 | 6.617 | 6.823 | 1,087,180 | +0.19(+2.94%) |
May 24, 2004 | 6.611 | 6.657 | 6.554 | 6.628 | 629,107 | +0.17(+2.57%) |
May 21, 2004 | 6.439 | 6.497 | 6.382 | 6.462 | 826,697 | +0.03(+0.44%) |
May 20, 2004 | 6.422 | 6.474 | 6.394 | 6.434 | 648,325 | -0.07(-1.06%) |
May 19, 2004 | 6.646 | 6.663 | 6.497 | 6.502 | 714,537 | +0.01(+0.18%) |
May 18, 2004 | 6.399 | 6.502 | 6.388 | 6.491 | 669,464 | +0.08(+1.25%) |
May 17, 2004 | 6.411 | 6.457 | 6.325 | 6.411 | 978,864 | -0.15(-2.35%) |
May 14, 2004 | 6.554 | 6.634 | 6.508 | 6.565 | 820,058 | +0.01(+0.17%) |
May 13, 2004 | 6.371 | 6.617 | 6.325 | 6.554 | 1,428,376 | -0.09(-1.29%) |
May 12, 2004 | 6.668 | 6.668 | 6.462 | 6.640 | 1,750,181 | -0.44(-6.15%) |
May 11, 2004 | 7.103 | 7.126 | 7.029 | 7.075 | 335,430 | -0.01(-0.08%) |
May 10, 2004 | 7.121 | 7.126 | 6.989 | 7.081 | 525,683 | -0.11(-1.51%) |
May 07, 2004 | 7.206 | 7.327 | 7.161 | 7.189 | 630,680 | -0.15(-2.03%) |
May 06, 2004 | 7.384 | 7.418 | 7.235 | 7.338 | 679,422 | -0.21(-2.73%) |
May 05, 2004 | 7.504 | 7.601 | 7.493 | 7.544 | 550,840 | +0.02(+0.30%) |
May 04, 2004 | 7.481 | 7.573 | 7.413 | 7.521 | 520,791 | +0.05(+0.69%) |
May 03, 2004 | 7.424 | 7.561 | 7.424 | 7.470 | 643,258 | +0.06(+0.85%) |
Apr 30, 2004 | 7.418 | 7.487 | 7.367 | 7.407 | 364,431 | -0.01(-0.08%) |
Apr 29, 2004 | 7.510 | 7.544 | 7.327 | 7.413 | 561,322 | -0.09(-1.15%) |
Apr 28, 2004 | 7.630 | 7.630 | 7.481 | 7.498 | 885,572 | -0.26(-3.39%) |
Apr 27, 2004 | 7.750 | 7.825 | 7.733 | 7.762 | 326,695 | -0.01(-0.07%) |
Apr 26, 2004 | 7.830 | 7.865 | 7.733 | 7.767 | 408,107 | -0.07(-0.95%) |
Apr 23, 2004 | 7.802 | 7.865 | 7.710 | 7.842 | 905,488 | +0.04(+0.51%) |
Apr 22, 2004 | 7.739 | 7.893 | 7.664 | 7.802 | 840,324 | +0.06(+0.81%) |
Apr 21, 2004 | 7.727 | 7.802 | 7.682 | 7.739 | 681,344 | +0.00(+0.00%) |
Apr 20, 2004 | 7.848 | 7.922 | 7.710 | 7.739 | 567,612 | +0.00(+0.00%) |
Apr 19, 2004 | 7.727 | 7.785 | 7.670 | 7.739 | 651,120 | +0.03(+0.45%) |
Apr 16, 2004 | 7.704 | 7.779 | 7.670 | 7.704 | 625,439 | +0.01(+0.07%) |
Apr 15, 2004 | 7.773 | 7.796 | 7.607 | 7.699 | 727,990 | +0.05(+0.67%) |
Apr 14, 2004 | 7.493 | 7.670 | 7.493 | 7.647 | 625,613 | -0.01(-0.15%) |
Apr 13, 2004 | 7.808 | 7.830 | 7.619 | 7.659 | 497,206 | -0.08(-1.04%) |
Apr 12, 2004 | 7.642 | 7.767 | 7.642 | 7.739 | 418,764 | +0.05(+0.60%) |
Apr 08, 2004 | 7.779 | 7.802 | 7.670 | 7.693 | 529,526 | -0.06(-0.81%) |
Apr 07, 2004 | 7.750 | 7.836 | 7.699 | 7.756 | 449,861 | -0.03(-0.44%) |
Apr 06, 2004 | 7.830 | 7.842 | 7.727 | 7.790 | 524,110 | -0.04(-0.51%) |
Apr 05, 2004 | 7.767 | 7.916 | 7.750 | 7.830 | 703,356 | -0.05(-0.58%) |
Apr 02, 2004 | 7.785 | 7.899 | 7.756 | 7.876 | 935,188 | +0.34(+4.56%) |