Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.819 | 6.911 | 6.807 | 6.883 | 229,252 | +0.05(+0.70%) |
Jul 29, 2004 | 6.795 | 6.939 | 6.779 | 6.835 | 413,851 | +0.06(+0.89%) |
Jul 28, 2004 | 6.755 | 6.807 | 6.723 | 6.775 | 437,051 | +0.03(+0.42%) |
Jul 27, 2004 | 6.634 | 6.747 | 6.614 | 6.747 | 790,783 | +0.06(+0.90%) |
Jul 26, 2004 | 6.791 | 6.791 | 6.654 | 6.686 | 498,417 | -0.10(-1.42%) |
Jul 23, 2004 | 6.831 | 6.947 | 6.743 | 6.783 | 462,495 | -0.04(-0.59%) |
Jul 22, 2004 | 6.931 | 6.951 | 6.799 | 6.823 | 527,355 | -0.11(-1.56%) |
Jul 21, 2004 | 6.911 | 6.987 | 6.887 | 6.931 | 445,532 | -0.02(-0.29%) |
Jul 20, 2004 | 6.875 | 6.971 | 6.863 | 6.951 | 353,981 | +0.04(+0.52%) |
Jul 19, 2004 | 6.915 | 6.939 | 6.867 | 6.915 | 415,098 | +0.00(+0.00%) |
Jul 16, 2004 | 6.895 | 6.951 | 6.855 | 6.915 | 263,178 | +0.02(+0.29%) |
Jul 15, 2004 | 6.887 | 6.915 | 6.859 | 6.895 | 381,671 | +0.02(+0.29%) |
Jul 14, 2004 | 6.915 | 6.967 | 6.875 | 6.875 | 484,448 | -0.11(-1.55%) |
Jul 13, 2004 | 6.995 | 7.035 | 6.967 | 6.983 | 411,356 | -0.05(-0.74%) |
Jul 12, 2004 | 7.107 | 7.115 | 6.979 | 7.035 | 294,859 | -0.08(-1.18%) |
Jul 09, 2004 | 7.035 | 7.155 | 7.035 | 7.119 | 363,710 | +0.04(+0.57%) |
Jul 08, 2004 | 7.135 | 7.155 | 7.067 | 7.079 | 375,684 | -0.06(-0.79%) |
Jul 07, 2004 | 7.095 | 7.151 | 7.083 | 7.135 | 326,790 | +0.02(+0.28%) |
Jul 06, 2004 | 7.087 | 7.151 | 7.055 | 7.115 | 276,898 | -0.00(-0.06%) |
Jul 02, 2004 | 7.027 | 7.119 | 7.003 | 7.119 | 334,773 | +0.09(+1.31%) |
Jul 01, 2004 | 6.935 | 7.055 | 6.935 | 7.027 | 309,328 | +0.06(+0.81%) |
Jun 30, 2004 | 6.955 | 6.991 | 6.927 | 6.971 | 288,373 | +0.03(+0.46%) |
Jun 29, 2004 | 6.955 | 6.995 | 6.923 | 6.939 | 343,753 | -0.02(-0.23%) |
Jun 28, 2004 | 6.971 | 6.999 | 6.923 | 6.955 | 460,999 | -0.03(-0.40%) |
Jun 25, 2004 | 6.995 | 7.015 | 6.955 | 6.983 | 435,055 | -0.01(-0.17%) |
Jun 24, 2004 | 7.015 | 7.055 | 6.975 | 6.995 | 475,717 | +0.05(+0.75%) |
Jun 23, 2004 | 6.955 | 6.975 | 6.907 | 6.943 | 382,918 | +0.01(+0.12%) |
Jun 22, 2004 | 6.955 | 6.975 | 6.887 | 6.935 | 653,331 | -0.00(-0.06%) |
Jun 21, 2004 | 7.007 | 7.015 | 6.939 | 6.939 | 508,895 | -0.04(-0.57%) |
Jun 18, 2004 | 7.007 | 7.015 | 6.959 | 6.979 | 341,009 | -0.01(-0.11%) |
Jun 17, 2004 | 7.071 | 7.075 | 6.955 | 6.987 | 448,775 | -0.05(-0.74%) |
Jun 16, 2004 | 6.939 | 7.087 | 6.935 | 7.039 | 405,369 | +0.06(+0.92%) |
Jun 15, 2004 | 6.955 | 7.015 | 6.915 | 6.975 | 523,114 | +0.06(+0.87%) |
Jun 14, 2004 | 7.099 | 7.127 | 6.859 | 6.915 | 426,823 | -0.18(-2.60%) |
Jun 10, 2004 | 7.256 | 7.256 | 7.075 | 7.099 | 351,237 | -0.14(-1.88%) |
Jun 09, 2004 | 7.188 | 7.272 | 7.168 | 7.236 | 287,126 | +0.02(+0.28%) |
Jun 08, 2004 | 7.308 | 7.308 | 7.151 | 7.216 | 427,322 | -0.09(-1.21%) |
Jun 07, 2004 | 7.276 | 7.312 | 7.196 | 7.304 | 365,955 | +0.09(+1.22%) |
Jun 04, 2004 | 7.248 | 7.292 | 7.180 | 7.216 | 291,866 | -0.04(-0.50%) |
Jun 03, 2004 | 7.180 | 7.252 | 7.180 | 7.252 | 316,812 | +0.04(+0.50%) |
Jun 02, 2004 | 7.236 | 7.236 | 7.176 | 7.216 | 322,549 | +0.00(+0.00%) |
Jun 01, 2004 | 7.228 | 7.256 | 7.139 | 7.216 | 285,130 | -0.00(-0.06%) |
May 28, 2004 | 7.184 | 7.256 | 7.180 | 7.220 | 229,002 | +0.02(+0.33%) |
May 27, 2004 | 7.208 | 7.240 | 7.107 | 7.196 | 419,339 | +0.02(+0.28%) |
May 26, 2004 | 7.055 | 7.212 | 7.019 | 7.176 | 345,998 | +0.16(+2.34%) |
May 25, 2004 | 6.855 | 7.011 | 6.855 | 7.011 | 819,470 | +0.11(+1.63%) |
May 24, 2004 | 7.095 | 7.135 | 6.883 | 6.899 | 573,504 | -0.24(-3.31%) |
May 21, 2004 | 6.955 | 7.135 | 6.915 | 7.135 | 564,524 | +0.21(+3.01%) |
May 20, 2004 | 7.027 | 7.127 | 6.867 | 6.927 | 495,923 | -0.11(-1.54%) |
May 19, 2004 | 7.095 | 7.176 | 6.979 | 7.035 | 546,064 | -0.02(-0.28%) |
May 18, 2004 | 6.855 | 7.083 | 6.811 | 7.055 | 518,873 | +0.15(+2.15%) |
May 17, 2004 | 6.955 | 6.967 | 6.815 | 6.907 | 522,116 | -0.04(-0.63%) |
May 14, 2004 | 6.855 | 7.015 | 6.799 | 6.951 | 474,719 | +0.06(+0.81%) |
May 13, 2004 | 6.983 | 7.007 | 6.803 | 6.895 | 470,229 | -0.06(-0.86%) |
May 12, 2004 | 6.923 | 6.955 | 6.694 | 6.955 | 559,036 | +0.05(+0.70%) |
May 11, 2004 | 6.795 | 6.923 | 6.634 | 6.907 | 595,207 | +0.17(+2.56%) |
May 10, 2004 | 6.835 | 6.835 | 6.266 | 6.735 | 1,279,971 | -0.12(-1.75%) |
May 07, 2004 | 7.055 | 7.127 | 6.835 | 6.855 | 669,546 | -0.22(-3.12%) |
May 06, 2004 | 7.196 | 7.212 | 7.063 | 7.075 | 429,816 | -0.13(-1.84%) |
May 05, 2004 | 7.216 | 7.256 | 7.155 | 7.208 | 390,651 | -0.01(-0.17%) |
May 04, 2004 | 7.188 | 7.256 | 7.164 | 7.220 | 297,853 | +0.02(+0.33%) |