Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.508 | 7.663 | 7.437 | 7.576 | 1,351,262 | +0.13(+1.68%) |
Jun 29, 2004 | 7.475 | 7.614 | 7.449 | 7.451 | 361,371 | -0.05(-0.61%) |
Jun 28, 2004 | 7.458 | 7.580 | 7.415 | 7.496 | 343,737 | +0.14(+1.86%) |
Jun 25, 2004 | 7.394 | 7.638 | 7.316 | 7.359 | 1,015,684 | +0.01(+0.16%) |
Jun 24, 2004 | 7.491 | 7.551 | 7.348 | 7.348 | 419,802 | -0.14(-1.83%) |
Jun 23, 2004 | 7.297 | 7.487 | 7.297 | 7.485 | 265,304 | +0.14(+1.94%) |
Jun 22, 2004 | 7.198 | 7.342 | 7.181 | 7.342 | 279,253 | +0.16(+2.19%) |
Jun 21, 2004 | 7.230 | 7.230 | 7.112 | 7.185 | 622,465 | -0.03(-0.45%) |
Jun 18, 2004 | 7.283 | 7.325 | 7.175 | 7.217 | 493,760 | -0.11(-1.48%) |
Jun 17, 2004 | 7.365 | 7.367 | 7.141 | 7.325 | 574,562 | -0.00(-0.03%) |
Jun 16, 2004 | 7.133 | 7.356 | 7.107 | 7.327 | 614,306 | +0.23(+3.21%) |
Jun 15, 2004 | 6.964 | 7.124 | 6.964 | 7.099 | 235,826 | +0.07(+1.00%) |
Jun 14, 2004 | 7.059 | 7.059 | 6.993 | 7.029 | 255,566 | +0.00(+0.00%) |
Jun 10, 2004 | 6.892 | 7.059 | 6.892 | 7.029 | 309,784 | +0.13(+1.84%) |
Jun 09, 2004 | 6.976 | 7.054 | 6.898 | 6.902 | 152,128 | -0.10(-1.49%) |
Jun 08, 2004 | 7.037 | 7.073 | 6.974 | 7.006 | 126,072 | -0.06(-0.83%) |
Jun 07, 2004 | 6.964 | 7.067 | 6.934 | 7.065 | 222,666 | +0.19(+2.82%) |
Jun 04, 2004 | 6.938 | 6.981 | 6.871 | 6.871 | 109,753 | +0.00(+0.06%) |
Jun 03, 2004 | 6.883 | 6.951 | 6.839 | 6.867 | 183,186 | -0.04(-0.60%) |
Jun 02, 2004 | 6.938 | 6.947 | 6.824 | 6.909 | 188,450 | -0.01(-0.14%) |
Jun 01, 2004 | 6.867 | 6.932 | 6.782 | 6.919 | 193,451 | +0.06(+0.80%) |
May 28, 2004 | 6.938 | 6.938 | 6.864 | 6.864 | 154,760 | -0.05(-0.77%) |
May 27, 2004 | 6.845 | 6.934 | 6.837 | 6.917 | 237,668 | +0.08(+1.17%) |
May 26, 2004 | 6.788 | 6.858 | 6.778 | 6.837 | 213,454 | -0.02(-0.25%) |
May 25, 2004 | 6.693 | 6.856 | 6.634 | 6.854 | 399,272 | +0.18(+2.70%) |
May 24, 2004 | 6.695 | 6.725 | 6.638 | 6.674 | 121,597 | -0.01(-0.20%) |
May 21, 2004 | 6.681 | 6.721 | 6.596 | 6.687 | 173,974 | +0.02(+0.28%) |
May 20, 2004 | 6.510 | 6.674 | 6.446 | 6.668 | 247,143 | +0.17(+2.63%) |
May 19, 2004 | 6.677 | 6.677 | 6.449 | 6.497 | 192,924 | -0.17(-2.51%) |
May 18, 2004 | 6.600 | 6.676 | 6.463 | 6.664 | 145,285 | +0.15(+2.30%) |
May 17, 2004 | 6.677 | 6.677 | 6.451 | 6.514 | 223,982 | -0.15(-2.28%) |
May 14, 2004 | 6.680 | 6.693 | 6.548 | 6.666 | 267,146 | -0.00(-0.03%) |
May 13, 2004 | 6.657 | 6.715 | 6.573 | 6.668 | 324,787 | +0.02(+0.31%) |
May 12, 2004 | 6.537 | 6.657 | 6.356 | 6.647 | 444,016 | +0.04(+0.55%) |
May 11, 2004 | 6.569 | 6.628 | 6.497 | 6.611 | 192,398 | +0.10(+1.55%) |
May 10, 2004 | 6.480 | 6.586 | 6.410 | 6.510 | 336,368 | +0.05(+0.76%) |
May 07, 2004 | 6.687 | 6.778 | 6.461 | 6.461 | 354,791 | -0.23(-3.49%) |
May 06, 2004 | 6.791 | 6.791 | 6.620 | 6.695 | 430,330 | -0.08(-1.15%) |
May 05, 2004 | 6.947 | 6.947 | 6.772 | 6.772 | 248,722 | -0.12(-1.79%) |
May 04, 2004 | 6.860 | 7.052 | 6.812 | 6.896 | 253,986 | +0.10(+1.54%) |
May 03, 2004 | 6.727 | 6.860 | 6.727 | 6.791 | 211,085 | -0.00(-0.03%) |
Apr 30, 2004 | 7.044 | 7.044 | 6.731 | 6.793 | 390,323 | -0.24(-3.46%) |
Apr 29, 2004 | 6.959 | 7.063 | 6.921 | 7.037 | 519,291 | +0.14(+2.01%) |
Apr 28, 2004 | 6.970 | 7.000 | 6.801 | 6.898 | 427,171 | -0.07(-1.04%) |
Apr 27, 2004 | 6.835 | 6.970 | 6.807 | 6.970 | 255,566 | +0.13(+1.97%) |
Apr 26, 2004 | 6.869 | 6.980 | 6.829 | 6.835 | 351,107 | -0.07(-1.05%) |
Apr 23, 2004 | 6.998 | 6.998 | 6.828 | 6.907 | 107,648 | -0.11(-1.57%) |
Apr 22, 2004 | 6.841 | 7.052 | 6.826 | 7.018 | 198,188 | +0.19(+2.78%) |
Apr 21, 2004 | 6.687 | 6.828 | 6.660 | 6.828 | 236,089 | +0.12(+1.81%) |
Apr 20, 2004 | 6.848 | 6.932 | 6.696 | 6.706 | 430,330 | -0.14(-2.00%) |
Apr 19, 2004 | 6.831 | 6.886 | 6.803 | 6.843 | 144,759 | -0.06(-0.80%) |
Apr 16, 2004 | 6.801 | 6.924 | 6.710 | 6.898 | 249,249 | +0.13(+1.91%) |
Apr 15, 2004 | 6.803 | 6.854 | 6.723 | 6.769 | 210,822 | -0.05(-0.75%) |
Apr 14, 2004 | 6.866 | 6.866 | 6.710 | 6.820 | 413,748 | -0.01(-0.14%) |
Apr 13, 2004 | 7.145 | 7.152 | 6.829 | 6.829 | 299,520 | -0.29(-4.13%) |
Apr 12, 2004 | 7.137 | 7.181 | 7.078 | 7.124 | 342,421 | +0.01(+0.19%) |
Apr 08, 2004 | 7.093 | 7.160 | 7.082 | 7.111 | 742,220 | +0.03(+0.38%) |
Apr 07, 2004 | 7.048 | 7.124 | 6.962 | 7.084 | 338,736 | -0.02(-0.24%) |
Apr 06, 2004 | 7.018 | 7.122 | 6.997 | 7.101 | 485,864 | +0.05(+0.65%) |
Apr 05, 2004 | 6.997 | 7.057 | 6.886 | 7.056 | 372,952 | +0.09(+1.28%) |
Apr 02, 2004 | 6.848 | 6.966 | 6.848 | 6.966 | 221,613 | +0.12(+1.80%) |