Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.942 | 7.020 | 6.864 | 7.005 | 75,293 | +0.13(+1.90%) |
Jun 29, 2004 | 6.911 | 6.916 | 6.817 | 6.874 | 85,831 | -0.07(-0.98%) |
Jun 28, 2004 | 7.020 | 7.020 | 6.942 | 6.942 | 109,204 | -0.03(-0.37%) |
Jun 25, 2004 | 6.979 | 6.994 | 6.932 | 6.968 | 56,326 | -0.03(-0.37%) |
Jun 24, 2004 | 6.942 | 7.020 | 6.942 | 6.994 | 100,775 | +0.10(+1.44%) |
Jun 23, 2004 | 6.874 | 6.905 | 6.838 | 6.895 | 35,635 | +0.07(+0.99%) |
Jun 22, 2004 | 6.858 | 6.890 | 6.785 | 6.827 | 32,378 | -0.06(-0.91%) |
Jun 21, 2004 | 6.885 | 6.932 | 6.848 | 6.890 | 82,957 | +0.01(+0.08%) |
Jun 18, 2004 | 6.801 | 6.885 | 6.791 | 6.885 | 38,892 | +0.11(+1.62%) |
Jun 17, 2004 | 6.759 | 6.812 | 6.712 | 6.775 | 53,452 | +0.02(+0.23%) |
Jun 16, 2004 | 6.759 | 6.780 | 6.707 | 6.759 | 2,207,088 | -0.04(-0.54%) |
Jun 15, 2004 | 6.671 | 6.848 | 6.671 | 6.796 | 82,382 | +0.09(+1.32%) |
Jun 14, 2004 | 6.707 | 6.754 | 6.676 | 6.707 | 155,377 | -0.08(-1.23%) |
Jun 10, 2004 | 6.770 | 6.848 | 6.770 | 6.791 | 87,363 | +0.04(+0.54%) |
Jun 09, 2004 | 6.733 | 6.785 | 6.707 | 6.754 | 135,452 | -0.16(-2.27%) |
Jun 08, 2004 | 6.932 | 6.932 | 6.858 | 6.911 | 153,078 | -0.07(-0.97%) |
Jun 07, 2004 | 6.827 | 7.010 | 6.822 | 6.979 | 366,890 | +0.19(+2.85%) |
Jun 04, 2004 | 6.707 | 6.806 | 6.707 | 6.785 | 34,485 | +0.08(+1.17%) |
Jun 03, 2004 | 6.754 | 6.775 | 6.639 | 6.707 | 73,761 | -0.11(-1.68%) |
Jun 02, 2004 | 6.838 | 6.858 | 6.785 | 6.822 | 206,339 | -0.06(-0.91%) |
Jun 01, 2004 | 6.879 | 6.916 | 6.791 | 6.885 | 54,410 | -0.01(-0.08%) |
May 28, 2004 | 6.932 | 6.932 | 6.858 | 6.890 | 26,247 | -0.04(-0.60%) |
May 27, 2004 | 6.916 | 6.942 | 6.890 | 6.932 | 205,573 | +0.15(+2.15%) |
May 26, 2004 | 6.806 | 6.822 | 6.754 | 6.785 | 129,704 | +0.04(+0.62%) |
May 25, 2004 | 6.728 | 6.775 | 6.681 | 6.744 | 97,134 | +0.11(+1.73%) |
May 24, 2004 | 6.686 | 6.697 | 6.613 | 6.629 | 282,400 | -0.03(-0.39%) |
May 21, 2004 | 6.655 | 6.681 | 6.603 | 6.655 | 125,489 | +0.13(+1.92%) |
May 20, 2004 | 6.629 | 6.629 | 6.530 | 6.530 | 220,134 | -0.08(-1.18%) |
May 19, 2004 | 6.577 | 6.681 | 6.577 | 6.608 | 143,882 | +0.10(+1.61%) |
May 18, 2004 | 6.425 | 6.504 | 6.404 | 6.504 | 138,517 | +0.11(+1.71%) |
May 17, 2004 | 6.420 | 6.462 | 6.373 | 6.394 | 192,928 | -0.09(-1.37%) |
May 14, 2004 | 6.446 | 6.483 | 6.441 | 6.483 | 218,601 | +0.02(+0.24%) |
May 13, 2004 | 6.488 | 6.488 | 6.420 | 6.467 | 150,970 | -0.07(-1.04%) |
May 12, 2004 | 6.551 | 6.577 | 6.467 | 6.535 | 736,079 | +0.07(+1.05%) |
May 11, 2004 | 6.524 | 6.524 | 6.420 | 6.467 | 199,634 | +0.15(+2.40%) |
May 10, 2004 | 6.430 | 6.430 | 6.269 | 6.316 | 1,323,103 | -0.27(-4.04%) |
May 07, 2004 | 6.754 | 6.759 | 6.582 | 6.582 | 301,367 | -0.27(-3.96%) |
May 06, 2004 | 6.916 | 6.926 | 6.785 | 6.853 | 345,432 | -0.13(-1.87%) |
May 05, 2004 | 6.994 | 7.031 | 6.979 | 6.984 | 105,181 | +0.05(+0.68%) |
May 04, 2004 | 6.879 | 6.952 | 6.853 | 6.937 | 126,830 | +0.12(+1.76%) |
May 03, 2004 | 6.770 | 6.822 | 6.759 | 6.817 | 209,979 | +0.03(+0.38%) |
Apr 30, 2004 | 6.832 | 6.838 | 6.775 | 6.791 | 441,034 | -0.03(-0.38%) |
Apr 29, 2004 | 6.827 | 6.895 | 6.759 | 6.817 | 745,850 | -0.07(-1.06%) |
Apr 28, 2004 | 7.005 | 7.052 | 6.869 | 6.890 | 3,602,420 | -0.18(-2.51%) |
Apr 27, 2004 | 7.020 | 7.109 | 7.020 | 7.067 | 355,586 | -0.02(-0.29%) |
Apr 26, 2004 | 7.083 | 7.151 | 7.041 | 7.088 | 333,553 | -0.03(-0.37%) |
Apr 23, 2004 | 7.146 | 7.151 | 7.057 | 7.114 | 141,200 | -0.04(-0.51%) |
Apr 22, 2004 | 7.067 | 7.151 | 7.046 | 7.151 | 144,457 | +0.09(+1.26%) |
Apr 21, 2004 | 7.072 | 7.161 | 7.052 | 7.062 | 146,181 | -0.07(-0.95%) |
Apr 20, 2004 | 7.203 | 7.542 | 7.130 | 7.130 | 261,325 | -0.11(-1.59%) |
Apr 19, 2004 | 7.203 | 7.250 | 7.203 | 7.245 | 113,036 | +0.04(+0.58%) |
Apr 16, 2004 | 7.151 | 7.224 | 7.104 | 7.203 | 190,054 | +0.04(+0.58%) |
Apr 15, 2004 | 7.088 | 7.187 | 7.088 | 7.161 | 153,078 | +0.08(+1.11%) |
Apr 14, 2004 | 7.140 | 7.146 | 7.052 | 7.083 | 275,886 | -0.21(-2.86%) |
Apr 13, 2004 | 7.354 | 7.391 | 7.031 | 7.292 | 312,670 | -0.23(-3.05%) |
Apr 12, 2004 | 7.527 | 7.527 | 7.480 | 7.521 | 246,764 | +0.09(+1.19%) |
Apr 08, 2004 | 7.417 | 7.438 | 7.380 | 7.433 | 213,045 | -0.05(-0.63%) |
Apr 07, 2004 | 7.480 | 7.527 | 7.464 | 7.480 | 232,395 | +0.03(+0.35%) |
Apr 06, 2004 | 7.454 | 7.459 | 7.433 | 7.454 | 342,175 | +0.07(+0.99%) |
Apr 05, 2004 | 7.349 | 7.386 | 7.297 | 7.380 | 273,970 | +0.01(+0.14%) |
Apr 02, 2004 | 7.375 | 7.407 | 7.333 | 7.370 | 321,867 | -0.13(-1.67%) |