Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.847 | 6.868 | 6.790 | 6.841 | 641,914 | +0.00(+0.03%) |
Jul 29, 2004 | 6.733 | 6.839 | 6.674 | 6.839 | 596,909 | +0.15(+2.30%) |
Jul 28, 2004 | 6.682 | 6.706 | 6.379 | 6.685 | 940,106 | +0.04(+0.54%) |
Jul 27, 2004 | 6.469 | 6.668 | 6.416 | 6.649 | 513,479 | +0.21(+3.18%) |
Jul 26, 2004 | 6.495 | 6.522 | 6.402 | 6.444 | 331,353 | +0.01(+0.12%) |
Jul 23, 2004 | 6.623 | 6.687 | 6.402 | 6.436 | 1,030,116 | -0.16(-2.36%) |
Jul 22, 2004 | 6.940 | 6.942 | 6.588 | 6.592 | 1,043,539 | -0.52(-7.29%) |
Jul 21, 2004 | 7.392 | 7.398 | 7.111 | 7.111 | 635,072 | -0.25(-3.42%) |
Jul 20, 2004 | 7.447 | 7.493 | 7.301 | 7.363 | 518,216 | -0.06(-0.83%) |
Jul 19, 2004 | 7.470 | 7.538 | 7.413 | 7.424 | 285,295 | -0.02(-0.23%) |
Jul 16, 2004 | 7.597 | 7.666 | 7.441 | 7.441 | 165,281 | -0.15(-2.00%) |
Jul 15, 2004 | 7.468 | 7.652 | 7.443 | 7.593 | 375,832 | +0.12(+1.58%) |
Jul 14, 2004 | 7.605 | 7.614 | 7.474 | 7.476 | 168,176 | -0.10(-1.33%) |
Jul 13, 2004 | 7.593 | 7.622 | 7.548 | 7.576 | 217,129 | +0.09(+1.19%) |
Jul 12, 2004 | 7.533 | 7.658 | 7.487 | 7.487 | 475,317 | -0.01(-0.10%) |
Jul 09, 2004 | 7.498 | 7.529 | 7.426 | 7.495 | 251,607 | +0.06(+0.77%) |
Jul 08, 2004 | 7.588 | 7.592 | 7.398 | 7.438 | 401,624 | -0.04(-0.53%) |
Jul 07, 2004 | 7.620 | 7.626 | 7.478 | 7.478 | 218,182 | -0.07(-0.96%) |
Jul 06, 2004 | 7.690 | 7.690 | 7.546 | 7.550 | 204,233 | -0.06(-0.72%) |
Jul 02, 2004 | 7.637 | 7.673 | 7.536 | 7.605 | 202,391 | +0.06(+0.86%) |
Jul 01, 2004 | 7.652 | 7.723 | 7.451 | 7.540 | 404,782 | -0.04(-0.48%) |
Jun 30, 2004 | 7.508 | 7.664 | 7.438 | 7.576 | 1,351,206 | +0.13(+1.68%) |
Jun 29, 2004 | 7.476 | 7.614 | 7.449 | 7.451 | 361,356 | -0.05(-0.61%) |
Jun 28, 2004 | 7.459 | 7.580 | 7.415 | 7.497 | 343,723 | +0.14(+1.86%) |
Jun 25, 2004 | 7.394 | 7.638 | 7.316 | 7.360 | 1,015,641 | +0.01(+0.16%) |
Jun 24, 2004 | 7.491 | 7.552 | 7.348 | 7.348 | 419,784 | -0.14(-1.83%) |
Jun 23, 2004 | 7.297 | 7.487 | 7.297 | 7.485 | 265,293 | +0.14(+1.94%) |
Jun 22, 2004 | 7.198 | 7.343 | 7.181 | 7.343 | 279,242 | +0.16(+2.19%) |
Jun 21, 2004 | 7.231 | 7.231 | 7.113 | 7.185 | 622,439 | -0.03(-0.45%) |
Jun 18, 2004 | 7.284 | 7.326 | 7.175 | 7.217 | 493,740 | -0.11(-1.48%) |
Jun 17, 2004 | 7.365 | 7.367 | 7.141 | 7.326 | 574,538 | -0.00(-0.03%) |
Jun 16, 2004 | 7.134 | 7.356 | 7.107 | 7.327 | 614,280 | +0.23(+3.21%) |
Jun 15, 2004 | 6.965 | 7.124 | 6.965 | 7.099 | 235,816 | +0.07(+1.00%) |
Jun 14, 2004 | 7.060 | 7.060 | 6.993 | 7.029 | 255,555 | +0.00(+0.00%) |
Jun 10, 2004 | 6.892 | 7.060 | 6.892 | 7.029 | 309,772 | +0.13(+1.84%) |
Jun 09, 2004 | 6.976 | 7.054 | 6.898 | 6.902 | 152,122 | -0.10(-1.49%) |
Jun 08, 2004 | 7.037 | 7.073 | 6.974 | 7.006 | 126,066 | -0.06(-0.83%) |
Jun 07, 2004 | 6.965 | 7.067 | 6.934 | 7.065 | 222,656 | +0.19(+2.82%) |
Jun 04, 2004 | 6.938 | 6.982 | 6.872 | 6.872 | 109,749 | +0.00(+0.06%) |
Jun 03, 2004 | 6.883 | 6.951 | 6.839 | 6.868 | 183,178 | -0.04(-0.60%) |
Jun 02, 2004 | 6.938 | 6.948 | 6.824 | 6.910 | 188,442 | -0.01(-0.14%) |
Jun 01, 2004 | 6.868 | 6.932 | 6.782 | 6.919 | 193,443 | +0.06(+0.80%) |
May 28, 2004 | 6.938 | 6.938 | 6.864 | 6.864 | 154,754 | -0.05(-0.77%) |
May 27, 2004 | 6.845 | 6.934 | 6.837 | 6.917 | 237,658 | +0.08(+1.17%) |
May 26, 2004 | 6.788 | 6.858 | 6.778 | 6.837 | 213,445 | -0.02(-0.25%) |
May 25, 2004 | 6.693 | 6.856 | 6.634 | 6.854 | 399,255 | +0.18(+2.70%) |
May 24, 2004 | 6.695 | 6.725 | 6.638 | 6.674 | 121,592 | -0.01(-0.20%) |
May 21, 2004 | 6.682 | 6.721 | 6.596 | 6.687 | 173,967 | +0.02(+0.28%) |
May 20, 2004 | 6.511 | 6.674 | 6.446 | 6.668 | 247,133 | +0.17(+2.63%) |
May 19, 2004 | 6.678 | 6.678 | 6.450 | 6.497 | 192,916 | -0.17(-2.51%) |
May 18, 2004 | 6.600 | 6.676 | 6.463 | 6.664 | 145,279 | +0.15(+2.30%) |
May 17, 2004 | 6.678 | 6.678 | 6.452 | 6.514 | 223,972 | -0.15(-2.28%) |
May 14, 2004 | 6.681 | 6.693 | 6.549 | 6.666 | 267,135 | -0.00(-0.03%) |
May 13, 2004 | 6.657 | 6.716 | 6.573 | 6.668 | 324,773 | +0.02(+0.31%) |
May 12, 2004 | 6.537 | 6.657 | 6.357 | 6.647 | 443,997 | +0.04(+0.55%) |
May 11, 2004 | 6.569 | 6.628 | 6.497 | 6.611 | 192,390 | +0.10(+1.55%) |
May 10, 2004 | 6.480 | 6.587 | 6.410 | 6.511 | 336,353 | +0.05(+0.76%) |
May 07, 2004 | 6.687 | 6.778 | 6.461 | 6.461 | 354,777 | -0.23(-3.49%) |
May 06, 2004 | 6.792 | 6.792 | 6.621 | 6.695 | 430,312 | -0.08(-1.15%) |
May 05, 2004 | 6.948 | 6.948 | 6.773 | 6.773 | 248,712 | -0.12(-1.79%) |
May 04, 2004 | 6.860 | 7.052 | 6.813 | 6.896 | 253,976 | +0.10(+1.54%) |