Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.674 | 7.098 | 6.674 | 7.098 | 35,241 | +0.35(+5.26%) |
Jul 29, 2004 | 6.778 | 6.896 | 6.639 | 6.744 | 63,146 | +0.00(+0.00%) |
Jul 28, 2004 | 6.813 | 6.813 | 6.744 | 6.744 | 3,883 | -0.07(-1.02%) |
Jul 27, 2004 | 6.813 | 6.813 | 6.750 | 6.813 | 14,815 | +0.00(+0.00%) |
Jul 26, 2004 | 6.744 | 6.813 | 6.604 | 6.813 | 15,966 | +0.05(+0.72%) |
Jul 23, 2004 | 6.813 | 6.813 | 6.674 | 6.764 | 12,514 | -0.05(-0.71%) |
Jul 22, 2004 | 6.744 | 6.813 | 6.681 | 6.813 | 11,507 | +0.05(+0.72%) |
Jul 21, 2004 | 6.903 | 6.931 | 6.744 | 6.764 | 7,048 | -0.21(-3.05%) |
Jul 20, 2004 | 6.820 | 6.977 | 6.750 | 6.977 | 5,322 | +0.10(+1.48%) |
Jul 19, 2004 | 6.876 | 6.876 | 6.709 | 6.876 | 11,651 | -0.01(-0.10%) |
Jul 16, 2004 | 6.910 | 6.910 | 6.876 | 6.883 | 1,438 | -0.03(-0.40%) |
Jul 15, 2004 | 6.910 | 6.910 | 6.910 | 6.910 | 143 | +0.00(+0.00%) |
Jul 14, 2004 | 6.945 | 6.952 | 6.858 | 6.910 | 2,876 | -0.05(-0.70%) |
Jul 13, 2004 | 6.959 | 6.987 | 6.952 | 6.959 | 2,445 | +0.01(+0.10%) |
Jul 12, 2004 | 6.883 | 6.952 | 6.848 | 6.952 | 2,733 | +0.02(+0.30%) |
Jul 09, 2004 | 6.945 | 6.987 | 6.883 | 6.931 | 9,493 | -0.02(-0.30%) |
Jul 08, 2004 | 6.945 | 7.001 | 6.883 | 6.952 | 7,192 | +0.01(+0.10%) |
Jul 07, 2004 | 6.917 | 6.966 | 6.917 | 6.945 | 5,178 | +0.08(+1.22%) |
Jul 06, 2004 | 6.813 | 6.896 | 6.778 | 6.862 | 7,623 | +0.06(+0.92%) |
Jul 02, 2004 | 6.799 | 6.799 | 6.799 | 6.799 | 431 | -0.01(-0.20%) |
Jul 01, 2004 | 6.813 | 6.813 | 6.674 | 6.813 | 26,898 | -0.04(-0.61%) |
Jun 30, 2004 | 6.869 | 6.924 | 6.855 | 6.855 | 6,616 | +0.01(+0.10%) |
Jun 29, 2004 | 6.862 | 7.126 | 6.813 | 6.848 | 11,075 | +0.10(+1.55%) |
Jun 28, 2004 | 6.674 | 6.744 | 6.604 | 6.744 | 7,335 | -0.07(-1.02%) |
Jun 25, 2004 | 6.465 | 6.952 | 6.465 | 6.813 | 11,651 | +0.28(+4.26%) |
Jun 24, 2004 | 6.535 | 6.639 | 6.535 | 6.535 | 2,876 | +0.03(+0.53%) |
Jun 23, 2004 | 6.604 | 6.604 | 6.465 | 6.500 | 2,733 | -0.03(-0.53%) |
Jun 22, 2004 | 6.674 | 6.771 | 6.535 | 6.535 | 17,692 | -0.19(-2.79%) |
Jun 21, 2004 | 6.604 | 6.771 | 6.598 | 6.723 | 4,602 | +0.21(+3.20%) |
Jun 18, 2004 | 6.625 | 6.625 | 6.458 | 6.514 | 4,602 | -0.19(-2.80%) |
Jun 17, 2004 | 6.848 | 6.848 | 6.702 | 6.702 | 3,308 | -0.08(-1.13%) |
Jun 16, 2004 | 6.869 | 6.938 | 6.778 | 6.778 | 7,911 | -0.14(-2.01%) |
Jun 15, 2004 | 6.945 | 6.980 | 6.917 | 6.917 | 10,356 | -0.03(-0.50%) |
Jun 14, 2004 | 7.307 | 7.543 | 6.917 | 6.952 | 39,268 | -0.35(-4.85%) |
Jun 10, 2004 | 7.230 | 7.314 | 7.230 | 7.307 | 19,418 | +0.15(+2.04%) |
Jun 09, 2004 | 7.022 | 7.272 | 7.022 | 7.161 | 4,459 | +0.07(+0.98%) |
Jun 08, 2004 | 6.952 | 7.161 | 6.945 | 7.091 | 34,378 | +0.17(+2.51%) |
Jun 07, 2004 | 6.570 | 7.091 | 6.570 | 6.917 | 78,250 | +0.63(+9.94%) |
Jun 04, 2004 | 6.257 | 6.326 | 6.257 | 6.292 | 4,027 | +0.02(+0.33%) |
Jun 03, 2004 | 6.243 | 6.271 | 6.187 | 6.271 | 2,301 | -0.02(-0.33%) |
Jun 02, 2004 | 6.264 | 6.306 | 6.257 | 6.292 | 9,637 | +0.05(+0.78%) |
Jun 01, 2004 | 6.292 | 6.326 | 6.229 | 6.243 | 6,041 | -0.09(-1.43%) |
May 28, 2004 | 6.083 | 6.340 | 6.020 | 6.333 | 33,227 | +0.25(+4.11%) |
May 27, 2004 | 5.979 | 6.083 | 5.979 | 6.083 | 5,178 | +0.08(+1.39%) |
May 26, 2004 | 5.937 | 6.014 | 5.937 | 6.000 | 3,020 | +0.07(+1.17%) |
May 25, 2004 | 5.833 | 5.930 | 5.833 | 5.930 | 9,062 | +0.10(+1.79%) |
May 24, 2004 | 5.895 | 5.895 | 5.805 | 5.826 | 20,425 | -0.05(-0.83%) |
May 21, 2004 | 5.840 | 5.888 | 5.805 | 5.874 | 8,774 | -0.02(-0.35%) |
May 20, 2004 | 5.923 | 5.923 | 5.895 | 5.895 | 4,602 | -0.03(-0.59%) |
May 19, 2004 | 5.965 | 5.972 | 5.909 | 5.930 | 12,801 | -0.05(-0.81%) |
May 18, 2004 | 5.909 | 6.076 | 5.909 | 5.979 | 17,261 | +0.04(+0.70%) |
May 17, 2004 | 6.271 | 6.271 | 5.735 | 5.937 | 95,511 | -0.40(-6.36%) |
May 14, 2004 | 6.535 | 6.535 | 6.326 | 6.340 | 18,699 | -0.22(-3.29%) |
May 13, 2004 | 6.465 | 6.604 | 6.465 | 6.556 | 20,857 | +0.09(+1.40%) |
May 12, 2004 | 6.535 | 6.604 | 6.333 | 6.465 | 59,550 | -0.03(-0.53%) |
May 11, 2004 | 6.591 | 6.730 | 6.500 | 6.500 | 94,504 | -0.13(-1.89%) |
May 10, 2004 | 6.639 | 6.695 | 6.604 | 6.625 | 129,889 | -0.07(-1.04%) |
May 07, 2004 | 6.458 | 6.750 | 6.396 | 6.695 | 54,084 | +0.26(+4.11%) |
May 06, 2004 | 6.500 | 6.535 | 6.396 | 6.431 | 22,870 | -0.01(-0.22%) |
May 05, 2004 | 6.431 | 6.500 | 6.431 | 6.445 | 46,317 | -0.02(-0.32%) |
May 04, 2004 | 6.410 | 6.465 | 6.410 | 6.465 | 25,891 | +0.03(+0.54%) |