Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.427 | 7.494 | 7.395 | 7.444 | 130,223 | +0.02(+0.30%) |
Jun 29, 2004 | 7.355 | 7.440 | 7.355 | 7.422 | 191,989 | +0.05(+0.73%) |
Jun 28, 2004 | 7.601 | 7.601 | 7.301 | 7.368 | 334,477 | -0.26(-3.35%) |
Jun 25, 2004 | 6.951 | 7.624 | 6.906 | 7.624 | 463,808 | +0.60(+8.49%) |
Jun 24, 2004 | 7.041 | 7.063 | 6.951 | 7.027 | 234,356 | +0.00(+0.06%) |
Jun 23, 2004 | 6.956 | 7.054 | 6.933 | 7.023 | 143,825 | +0.04(+0.64%) |
Jun 22, 2004 | 6.969 | 7.018 | 6.951 | 6.978 | 123,087 | -0.04(-0.51%) |
Jun 21, 2004 | 6.992 | 7.018 | 6.956 | 7.014 | 90,754 | +0.02(+0.32%) |
Jun 18, 2004 | 6.996 | 7.014 | 6.974 | 6.992 | 177,272 | +0.04(+0.58%) |
Jun 17, 2004 | 7.014 | 7.014 | 6.866 | 6.951 | 122,418 | -0.02(-0.26%) |
Jun 16, 2004 | 6.996 | 7.018 | 6.951 | 6.969 | 83,619 | -0.13(-1.77%) |
Jun 15, 2004 | 6.974 | 7.108 | 6.951 | 7.095 | 79,828 | +0.12(+1.74%) |
Jun 14, 2004 | 7.189 | 7.189 | 6.974 | 6.974 | 168,130 | -0.20(-2.75%) |
Jun 10, 2004 | 7.023 | 7.189 | 7.023 | 7.171 | 86,964 | +0.13(+1.78%) |
Jun 09, 2004 | 7.220 | 7.243 | 7.041 | 7.045 | 57,753 | -0.13(-1.81%) |
Jun 08, 2004 | 7.108 | 7.184 | 7.108 | 7.175 | 106,586 | -0.02(-0.25%) |
Jun 07, 2004 | 7.175 | 7.198 | 7.139 | 7.193 | 86,518 | +0.09(+1.20%) |
Jun 04, 2004 | 7.131 | 7.256 | 7.108 | 7.108 | 89,639 | +0.00(+0.00%) |
Jun 03, 2004 | 7.279 | 7.310 | 7.108 | 7.108 | 82,950 | -0.22(-2.94%) |
Jun 02, 2004 | 7.283 | 7.355 | 7.265 | 7.323 | 66,003 | +0.06(+0.86%) |
Jun 01, 2004 | 7.247 | 7.265 | 7.175 | 7.261 | 86,295 | -0.09(-1.28%) |
May 28, 2004 | 7.435 | 7.435 | 7.252 | 7.355 | 132,229 | -0.09(-1.15%) |
May 27, 2004 | 7.391 | 7.512 | 7.391 | 7.440 | 98,559 | +0.09(+1.22%) |
May 26, 2004 | 7.337 | 7.355 | 7.265 | 7.350 | 90,085 | +0.01(+0.18%) |
May 25, 2004 | 7.108 | 7.350 | 7.108 | 7.337 | 159,657 | +0.18(+2.57%) |
May 24, 2004 | 7.009 | 7.166 | 6.987 | 7.153 | 52,178 | +0.16(+2.31%) |
May 21, 2004 | 7.220 | 7.220 | 6.987 | 6.992 | 96,106 | -0.18(-2.56%) |
May 20, 2004 | 6.700 | 7.175 | 6.664 | 7.175 | 292,555 | +0.52(+7.82%) |
May 19, 2004 | 6.817 | 6.906 | 6.565 | 6.655 | 114,837 | -0.13(-1.92%) |
May 18, 2004 | 6.700 | 6.785 | 6.565 | 6.785 | 170,583 | +0.13(+1.95%) |
May 17, 2004 | 6.543 | 6.727 | 6.413 | 6.655 | 181,286 | +0.12(+1.78%) |
May 14, 2004 | 6.637 | 6.648 | 6.480 | 6.539 | 408,062 | -0.10(-1.49%) |
May 13, 2004 | 6.754 | 6.812 | 6.637 | 6.637 | 67,118 | -0.11(-1.66%) |
May 12, 2004 | 6.938 | 6.938 | 6.592 | 6.749 | 310,394 | -0.20(-2.90%) |
May 11, 2004 | 6.996 | 6.996 | 6.906 | 6.951 | 645,763 | -0.04(-0.64%) |
May 10, 2004 | 7.108 | 7.108 | 6.884 | 6.996 | 621,681 | -0.12(-1.70%) |
May 07, 2004 | 7.220 | 7.256 | 7.086 | 7.117 | 154,082 | -0.19(-2.64%) |
May 06, 2004 | 7.314 | 7.314 | 7.131 | 7.310 | 165,231 | -0.01(-0.18%) |
May 05, 2004 | 7.220 | 7.323 | 7.220 | 7.323 | 139,365 | +0.14(+1.94%) |
May 04, 2004 | 6.996 | 7.220 | 6.996 | 7.184 | 134,905 | +0.19(+2.69%) |
May 03, 2004 | 6.978 | 7.063 | 6.835 | 6.996 | 107,032 | +0.02(+0.26%) |
Apr 30, 2004 | 7.108 | 7.122 | 6.884 | 6.978 | 104,133 | -0.13(-1.83%) |
Apr 29, 2004 | 7.189 | 7.189 | 7.108 | 7.108 | 110,600 | -0.08(-1.06%) |
Apr 28, 2004 | 7.198 | 7.198 | 7.131 | 7.184 | 114,614 | -0.01(-0.19%) |
Apr 27, 2004 | 7.171 | 7.198 | 7.153 | 7.198 | 132,229 | +0.07(+0.94%) |
Apr 26, 2004 | 7.157 | 7.175 | 7.131 | 7.131 | 102,572 | -0.03(-0.38%) |
Apr 23, 2004 | 7.202 | 7.202 | 7.077 | 7.157 | 140,926 | -0.04(-0.62%) |
Apr 22, 2004 | 7.086 | 7.238 | 7.041 | 7.202 | 259,331 | +0.07(+0.94%) |
Apr 21, 2004 | 7.247 | 7.247 | 7.023 | 7.135 | 110,600 | -0.07(-0.93%) |
Apr 20, 2004 | 7.171 | 7.400 | 7.135 | 7.202 | 269,142 | +0.15(+2.16%) |
Apr 19, 2004 | 7.144 | 7.162 | 7.050 | 7.050 | 97,667 | -0.12(-1.63%) |
Apr 16, 2004 | 6.996 | 7.175 | 6.960 | 7.166 | 108,593 | +0.17(+2.44%) |
Apr 15, 2004 | 6.848 | 7.095 | 6.848 | 6.996 | 115,060 | +0.10(+1.50%) |
Apr 14, 2004 | 6.996 | 7.108 | 6.893 | 6.893 | 214,957 | -0.15(-2.10%) |
Apr 13, 2004 | 7.512 | 7.516 | 7.041 | 7.041 | 320,875 | -0.49(-6.55%) |
Apr 12, 2004 | 7.579 | 7.610 | 7.512 | 7.534 | 440,840 | -0.07(-0.94%) |
Apr 08, 2004 | 7.669 | 7.669 | 7.534 | 7.606 | 244,391 | -0.11(-1.40%) |
Apr 07, 2004 | 7.400 | 7.754 | 7.355 | 7.714 | 294,562 | +0.31(+4.24%) |
Apr 06, 2004 | 7.624 | 7.646 | 6.817 | 7.400 | 1,004,100 | -0.46(-5.82%) |
Apr 05, 2004 | 8.386 | 8.386 | 7.736 | 7.857 | 458,679 | -0.53(-6.31%) |
Apr 02, 2004 | 8.337 | 8.386 | 8.238 | 8.386 | 288,096 | +0.05(+0.59%) |