Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.755 | 6.815 | 6.681 | 6.755 | 15,896 | +0.04(+0.55%) |
Jul 29, 2004 | 6.755 | 6.770 | 6.681 | 6.718 | 22,092 | +0.03(+0.44%) |
Jul 28, 2004 | 6.755 | 6.867 | 6.681 | 6.688 | 46,071 | -0.10(-1.53%) |
Jul 27, 2004 | 6.792 | 6.859 | 6.792 | 6.792 | 8,621 | -0.07(-0.97%) |
Jul 26, 2004 | 6.688 | 6.941 | 6.681 | 6.859 | 29,367 | -0.07(-0.96%) |
Jul 23, 2004 | 6.681 | 6.999 | 6.681 | 6.926 | 35,968 | -0.01(-0.21%) |
Jul 22, 2004 | 7.052 | 7.052 | 6.711 | 6.941 | 12,258 | -0.11(-1.58%) |
Jul 21, 2004 | 6.896 | 7.089 | 6.896 | 7.052 | 49,843 | +0.00(+0.00%) |
Jul 20, 2004 | 6.807 | 7.163 | 6.807 | 7.052 | 56,309 | +0.37(+5.56%) |
Jul 19, 2004 | 6.718 | 6.718 | 6.681 | 6.681 | 14,683 | -0.07(-1.10%) |
Jul 16, 2004 | 6.718 | 6.785 | 6.718 | 6.755 | 31,387 | +0.04(+0.55%) |
Jul 15, 2004 | 6.688 | 6.748 | 6.688 | 6.718 | 47,014 | +0.04(+0.56%) |
Jul 14, 2004 | 6.822 | 6.822 | 6.681 | 6.681 | 58,330 | -0.07(-1.10%) |
Jul 13, 2004 | 6.718 | 6.755 | 6.718 | 6.755 | 12,393 | -0.04(-0.55%) |
Jul 12, 2004 | 6.718 | 6.792 | 6.681 | 6.792 | 48,361 | +0.11(+1.67%) |
Jul 09, 2004 | 6.570 | 6.681 | 6.570 | 6.681 | 21,958 | +0.00(+0.00%) |
Jul 08, 2004 | 6.718 | 6.896 | 6.570 | 6.681 | 46,745 | -0.07(-1.10%) |
Jul 07, 2004 | 6.867 | 7.119 | 6.733 | 6.755 | 101,034 | -0.16(-2.36%) |
Jul 06, 2004 | 7.091 | 7.267 | 6.918 | 6.918 | 257,165 | -0.21(-2.92%) |
Jul 02, 2004 | 7.423 | 7.424 | 7.126 | 7.126 | 26,942 | -0.29(-3.90%) |
Jul 01, 2004 | 7.423 | 7.535 | 7.349 | 7.416 | 116,930 | -0.03(-0.40%) |
Jun 30, 2004 | 7.408 | 7.780 | 7.349 | 7.446 | 285,858 | +0.02(+0.30%) |
Jun 29, 2004 | 7.423 | 7.438 | 7.386 | 7.423 | 88,505 | +0.04(+0.50%) |
Jun 28, 2004 | 7.423 | 7.423 | 7.386 | 7.386 | 143,872 | -0.04(-0.50%) |
Jun 25, 2004 | 7.349 | 7.497 | 7.304 | 7.423 | 70,050 | +0.00(+0.00%) |
Jun 24, 2004 | 7.290 | 7.423 | 7.238 | 7.423 | 216,212 | +0.04(+0.60%) |
Jun 23, 2004 | 7.386 | 7.394 | 7.201 | 7.379 | 47,283 | +0.04(+0.61%) |
Jun 22, 2004 | 6.755 | 7.386 | 6.755 | 7.334 | 178,628 | +0.48(+7.04%) |
Jun 21, 2004 | 7.052 | 7.163 | 6.748 | 6.852 | 177,954 | -0.20(-2.84%) |
Jun 18, 2004 | 7.349 | 7.349 | 7.052 | 7.052 | 138,483 | -0.16(-2.26%) |
Jun 17, 2004 | 7.349 | 7.349 | 7.163 | 7.215 | 146,027 | +0.01(+0.21%) |
Jun 16, 2004 | 7.646 | 7.832 | 7.201 | 7.201 | 809,349 | -0.50(-6.46%) |
Jun 15, 2004 | 8.722 | 8.722 | 7.683 | 7.698 | 566,868 | -0.80(-9.43%) |
Jun 14, 2004 | 8.759 | 8.834 | 8.462 | 8.500 | 288,149 | -0.24(-2.72%) |