Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.891 | 6.903 | 6.826 | 6.866 | 2,770,746 | -0.01(-0.15%) |
Jun 29, 2004 | 6.980 | 6.981 | 6.876 | 6.876 | 4,262,366 | -0.10(-1.49%) |
Jun 28, 2004 | 7.049 | 7.052 | 6.976 | 6.980 | 1,893,343 | -0.03(-0.47%) |
Jun 25, 2004 | 6.915 | 7.048 | 6.892 | 7.013 | 3,052,334 | +0.09(+1.35%) |
Jun 24, 2004 | 6.937 | 6.963 | 6.895 | 6.919 | 2,823,869 | -0.00(-0.06%) |
Jun 23, 2004 | 6.879 | 6.944 | 6.870 | 6.924 | 2,959,282 | +0.04(+0.65%) |
Jun 22, 2004 | 6.919 | 6.921 | 6.849 | 6.879 | 3,787,728 | -0.06(-0.93%) |
Jun 21, 2004 | 6.892 | 6.991 | 6.886 | 6.944 | 4,990,468 | +0.08(+1.17%) |
Jun 18, 2004 | 6.833 | 6.891 | 6.804 | 6.863 | 3,530,791 | +0.03(+0.38%) |
Jun 17, 2004 | 6.770 | 6.912 | 6.739 | 6.837 | 3,733,563 | +0.07(+1.00%) |
Jun 16, 2004 | 6.713 | 6.801 | 6.706 | 6.770 | 2,564,850 | +0.06(+0.84%) |
Jun 15, 2004 | 6.735 | 6.788 | 6.696 | 6.713 | 3,964,458 | +0.06(+0.91%) |
Jun 14, 2004 | 6.790 | 6.790 | 6.631 | 6.653 | 4,529,719 | -0.14(-2.01%) |
Jun 10, 2004 | 6.768 | 6.840 | 6.725 | 6.790 | 4,189,104 | +0.05(+0.68%) |
Jun 09, 2004 | 6.804 | 6.832 | 6.741 | 6.744 | 3,074,903 | -0.09(-1.37%) |
Jun 08, 2004 | 6.847 | 6.849 | 6.741 | 6.837 | 4,138,758 | -0.02(-0.36%) |
Jun 07, 2004 | 6.800 | 6.865 | 6.793 | 6.862 | 3,520,375 | +0.08(+1.17%) |
Jun 04, 2004 | 6.811 | 6.832 | 6.739 | 6.783 | 4,180,424 | +0.03(+0.38%) |
Jun 03, 2004 | 6.873 | 6.873 | 6.751 | 6.757 | 6,995,266 | -0.13(-1.82%) |
Jun 02, 2004 | 6.931 | 6.950 | 6.866 | 6.882 | 4,084,941 | -0.05(-0.69%) |
Jun 01, 2004 | 6.984 | 7.004 | 6.895 | 6.929 | 3,362,047 | -0.11(-1.49%) |
May 28, 2004 | 7.013 | 7.046 | 7.007 | 7.035 | 1,749,250 | +0.02(+0.25%) |
May 27, 2004 | 7.053 | 7.074 | 6.989 | 7.017 | 2,388,466 | +0.01(+0.16%) |
May 26, 2004 | 6.895 | 7.030 | 6.876 | 7.006 | 3,311,701 | +0.08(+1.21%) |
May 25, 2004 | 6.794 | 6.942 | 6.754 | 6.922 | 2,994,697 | +0.12(+1.80%) |
May 24, 2004 | 6.784 | 6.819 | 6.735 | 6.800 | 2,661,374 | +0.03(+0.47%) |
May 21, 2004 | 6.739 | 6.804 | 6.738 | 6.768 | 3,086,361 | +0.04(+0.62%) |
May 20, 2004 | 6.731 | 6.749 | 6.688 | 6.726 | 3,587,734 | -0.01(-0.09%) |
May 19, 2004 | 6.696 | 6.797 | 6.696 | 6.732 | 5,550,173 | +0.10(+1.45%) |
May 18, 2004 | 6.526 | 6.659 | 6.523 | 6.636 | 3,028,724 | +0.12(+1.83%) |
May 17, 2004 | 6.538 | 6.558 | 6.495 | 6.516 | 2,975,601 | -0.05(-0.70%) |
May 14, 2004 | 6.495 | 6.594 | 6.495 | 6.562 | 2,598,529 | +0.05(+0.82%) |
May 13, 2004 | 6.567 | 6.577 | 6.499 | 6.509 | 5,247,404 | -0.13(-1.95%) |
May 12, 2004 | 6.509 | 6.639 | 6.420 | 6.639 | 7,884,821 | +0.10(+1.59%) |
May 11, 2004 | 6.451 | 6.588 | 6.450 | 6.535 | 4,333,544 | +0.08(+1.29%) |
May 10, 2004 | 6.418 | 6.489 | 6.359 | 6.451 | 5,134,908 | +0.00(+0.07%) |
May 07, 2004 | 6.567 | 6.610 | 6.446 | 6.447 | 4,492,567 | -0.17(-2.63%) |
May 06, 2004 | 6.601 | 6.673 | 6.590 | 6.621 | 2,929,074 | +0.02(+0.33%) |
May 05, 2004 | 6.653 | 6.667 | 6.562 | 6.600 | 3,903,696 | -0.06(-0.91%) |
May 04, 2004 | 6.578 | 6.716 | 6.554 | 6.660 | 4,762,697 | +0.06(+0.92%) |
May 03, 2004 | 6.538 | 6.623 | 6.487 | 6.600 | 5,379,692 | +0.10(+1.60%) |
Apr 30, 2004 | 6.624 | 6.639 | 6.457 | 6.496 | 7,349,074 | +0.02(+0.36%) |
Apr 29, 2004 | 6.495 | 6.512 | 6.408 | 6.473 | 4,506,455 | -0.01(-0.09%) |
Apr 28, 2004 | 6.603 | 6.618 | 6.479 | 6.479 | 4,042,234 | -0.18(-2.77%) |
Apr 27, 2004 | 6.761 | 6.780 | 6.657 | 6.663 | 2,483,255 | -0.07(-1.01%) |
Apr 26, 2004 | 6.775 | 6.803 | 6.715 | 6.731 | 2,004,798 | -0.05(-0.76%) |
Apr 23, 2004 | 6.879 | 6.919 | 6.726 | 6.783 | 3,297,465 | -0.10(-1.40%) |
Apr 22, 2004 | 6.646 | 6.965 | 6.639 | 6.879 | 5,809,539 | +0.26(+3.94%) |
Apr 21, 2004 | 6.605 | 6.646 | 6.542 | 6.618 | 3,086,361 | +0.00(+0.02%) |
Apr 20, 2004 | 6.692 | 6.757 | 6.617 | 6.617 | 3,264,480 | -0.08(-1.14%) |
Apr 19, 2004 | 6.747 | 6.775 | 6.682 | 6.693 | 5,716,487 | -0.06(-0.90%) |
Apr 16, 2004 | 6.855 | 6.855 | 6.660 | 6.754 | 5,817,178 | -0.07(-1.05%) |
Apr 15, 2004 | 6.797 | 6.836 | 6.744 | 6.826 | 5,017,550 | +0.05(+0.68%) |
Apr 14, 2004 | 6.855 | 6.891 | 6.729 | 6.780 | 5,577,602 | -0.12(-1.75%) |
Apr 13, 2004 | 6.948 | 6.984 | 6.869 | 6.901 | 4,252,297 | -0.01(-0.17%) |
Apr 12, 2004 | 7.020 | 7.035 | 6.862 | 6.912 | 5,791,484 | -0.11(-1.54%) |
Apr 08, 2004 | 7.063 | 7.114 | 7.004 | 7.020 | 3,885,989 | -0.02(-0.33%) |
Apr 07, 2004 | 7.053 | 7.079 | 7.007 | 7.043 | 5,120,325 | +0.00(+0.02%) |
Apr 06, 2004 | 7.020 | 7.164 | 7.019 | 7.042 | 5,434,204 | +0.02(+0.31%) |
Apr 05, 2004 | 7.042 | 7.092 | 7.006 | 7.020 | 7,396,990 | -0.04(-0.59%) |
Apr 02, 2004 | 7.066 | 7.102 | 7.000 | 7.062 | 6,739,719 | -0.00(-0.06%) |