Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.881 | 7.963 | 7.850 | 7.850 | 11,192 | -0.06(-0.70%) |
Jul 29, 2004 | 7.801 | 7.906 | 7.801 | 7.906 | 23,357 | +0.13(+1.61%) |
Jul 28, 2004 | 7.789 | 7.799 | 7.778 | 7.780 | 28,710 | -0.03(-0.34%) |
Jul 27, 2004 | 7.932 | 7.963 | 7.789 | 7.807 | 16,544 | -0.11(-1.35%) |
Jul 26, 2004 | 7.943 | 7.943 | 7.891 | 7.914 | 26,763 | -0.02(-0.26%) |
Jul 23, 2004 | 7.984 | 8.015 | 7.934 | 7.934 | 22,384 | -0.05(-0.59%) |
Jul 22, 2004 | 7.871 | 7.986 | 7.871 | 7.982 | 15,571 | +0.10(+1.25%) |
Jul 21, 2004 | 7.912 | 7.912 | 7.871 | 7.883 | 83,697 | -0.01(-0.16%) |
Jul 20, 2004 | 7.729 | 7.912 | 7.729 | 7.895 | 21,410 | +0.19(+2.43%) |
Jul 19, 2004 | 7.717 | 7.717 | 7.673 | 7.708 | 21,410 | -0.03(-0.37%) |
Jul 16, 2004 | 7.850 | 7.930 | 7.737 | 7.737 | 36,982 | -0.09(-1.13%) |
Jul 15, 2004 | 7.850 | 7.877 | 7.826 | 7.826 | 9,245 | -0.05(-0.57%) |
Jul 14, 2004 | 7.912 | 7.912 | 7.860 | 7.871 | 11,192 | -0.06(-0.78%) |
Jul 13, 2004 | 7.902 | 7.945 | 7.891 | 7.932 | 12,165 | +0.03(+0.42%) |
Jul 12, 2004 | 7.891 | 7.910 | 7.871 | 7.900 | 23,357 | -0.00(-0.03%) |
Jul 09, 2004 | 7.912 | 7.932 | 7.881 | 7.902 | 18,977 | +0.01(+0.13%) |
Jul 08, 2004 | 7.819 | 7.912 | 7.801 | 7.891 | 30,656 | +0.05(+0.66%) |
Jul 07, 2004 | 7.830 | 7.895 | 7.830 | 7.840 | 14,598 | +0.01(+0.13%) |
Jul 06, 2004 | 7.819 | 7.830 | 7.789 | 7.830 | 37,955 | +0.02(+0.26%) |
Jul 02, 2004 | 7.696 | 7.871 | 7.696 | 7.809 | 20,437 | +0.09(+1.20%) |
Jul 01, 2004 | 7.780 | 7.809 | 7.706 | 7.717 | 29,196 | -0.04(-0.56%) |
Jun 30, 2004 | 7.542 | 7.860 | 7.542 | 7.760 | 49,634 | +0.24(+3.25%) |
Jun 29, 2004 | 7.501 | 7.552 | 7.468 | 7.515 | 36,009 | -0.01(-0.14%) |
Jun 28, 2004 | 7.604 | 7.614 | 7.525 | 7.525 | 47,688 | -0.08(-1.03%) |
Jun 25, 2004 | 7.336 | 7.604 | 7.306 | 7.604 | 71,532 | +0.25(+3.35%) |
Jun 24, 2004 | 7.244 | 7.573 | 7.244 | 7.357 | 27,736 | +0.09(+1.19%) |
Jun 23, 2004 | 7.254 | 7.293 | 7.223 | 7.271 | 39,902 | -0.01(-0.17%) |
Jun 22, 2004 | 7.421 | 7.435 | 7.223 | 7.283 | 40,875 | -0.14(-1.86%) |
Jun 21, 2004 | 7.532 | 7.575 | 7.419 | 7.421 | 32,603 | -0.13(-1.69%) |
Jun 18, 2004 | 7.809 | 7.860 | 7.548 | 7.548 | 77,858 | -0.26(-3.29%) |
Jun 17, 2004 | 7.749 | 8.107 | 7.749 | 7.805 | 164,961 | +0.06(+0.72%) |
Jun 16, 2004 | 7.645 | 7.749 | 7.628 | 7.749 | 19,464 | +0.06(+0.80%) |
Jun 15, 2004 | 7.525 | 7.706 | 7.525 | 7.688 | 69,099 | +0.16(+2.16%) |
Jun 14, 2004 | 7.554 | 7.575 | 7.521 | 7.525 | 51,580 | -0.04(-0.54%) |
Jun 10, 2004 | 7.573 | 7.604 | 7.560 | 7.567 | 67,639 | -0.01(-0.08%) |
Jun 09, 2004 | 7.357 | 7.604 | 7.357 | 7.573 | 77,371 | +0.23(+3.16%) |
Jun 08, 2004 | 7.316 | 7.351 | 7.316 | 7.341 | 18,977 | +0.02(+0.34%) |
Jun 07, 2004 | 7.275 | 7.336 | 7.275 | 7.316 | 19,951 | +0.02(+0.23%) |
Jun 04, 2004 | 7.285 | 7.316 | 7.264 | 7.299 | 22,870 | +0.04(+0.59%) |
Jun 03, 2004 | 7.162 | 7.458 | 7.162 | 7.256 | 70,072 | +0.08(+1.15%) |
Jun 02, 2004 | 6.915 | 7.203 | 6.915 | 7.174 | 36,982 | +0.27(+3.96%) |
Jun 01, 2004 | 6.884 | 6.901 | 6.823 | 6.901 | 141,604 | +0.03(+0.39%) |
May 28, 2004 | 6.864 | 6.967 | 6.835 | 6.874 | 29,196 | -0.00(-0.03%) |
May 27, 2004 | 6.864 | 6.884 | 6.843 | 6.876 | 44,281 | -0.00(-0.06%) |
May 26, 2004 | 6.899 | 6.903 | 6.843 | 6.880 | 10,218 | -0.01(-0.12%) |
May 25, 2004 | 6.833 | 6.975 | 6.833 | 6.888 | 38,929 | +0.09(+1.27%) |
May 24, 2004 | 6.790 | 6.905 | 6.761 | 6.802 | 37,955 | +0.01(+0.18%) |
May 21, 2004 | 6.763 | 6.792 | 6.745 | 6.790 | 37,955 | +0.04(+0.61%) |
May 20, 2004 | 6.864 | 6.946 | 6.740 | 6.749 | 30,656 | -0.09(-1.38%) |
May 19, 2004 | 7.254 | 7.254 | 6.812 | 6.843 | 41,848 | -0.40(-5.59%) |
May 18, 2004 | 6.905 | 7.275 | 6.897 | 7.248 | 40,875 | +0.32(+4.63%) |
May 17, 2004 | 7.110 | 7.110 | 6.923 | 6.927 | 28,710 | -0.22(-3.02%) |
May 14, 2004 | 7.110 | 7.151 | 7.071 | 7.143 | 18,977 | +0.01(+0.12%) |
May 13, 2004 | 7.318 | 7.318 | 7.114 | 7.135 | 67,152 | -0.18(-2.47%) |
May 12, 2004 | 7.295 | 7.326 | 7.131 | 7.316 | 47,201 | +0.04(+0.59%) |
May 11, 2004 | 7.254 | 7.295 | 7.151 | 7.273 | 50,121 | +0.04(+0.54%) |
May 10, 2004 | 7.550 | 7.552 | 6.967 | 7.234 | 150,849 | -0.35(-4.61%) |
May 07, 2004 | 7.604 | 7.651 | 7.583 | 7.583 | 66,665 | -0.02(-0.32%) |
May 06, 2004 | 7.645 | 7.676 | 7.604 | 7.608 | 40,388 | -0.04(-0.48%) |
May 05, 2004 | 7.799 | 7.807 | 7.645 | 7.645 | 14,598 | -0.12(-1.48%) |
May 04, 2004 | 7.795 | 7.797 | 7.731 | 7.760 | 11,678 | -0.04(-0.47%) |