Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.974 | 7.004 | 6.885 | 7.003 | 4,311,392 | +0.05(+0.78%) |
Jun 29, 2004 | 6.946 | 7.007 | 6.902 | 6.949 | 3,553,448 | +0.03(+0.49%) |
Jun 28, 2004 | 6.923 | 7.074 | 6.858 | 6.915 | 4,751,363 | -0.00(-0.03%) |
Jun 25, 2004 | 6.892 | 6.917 | 6.829 | 6.917 | 5,254,267 | +0.06(+0.86%) |
Jun 24, 2004 | 6.818 | 6.938 | 6.811 | 6.858 | 5,327,688 | +0.00(+0.02%) |
Jun 23, 2004 | 6.646 | 6.863 | 6.646 | 6.857 | 5,580,520 | +0.14(+2.09%) |
Jun 22, 2004 | 6.652 | 6.722 | 6.549 | 6.717 | 4,934,639 | +0.12(+1.89%) |
Jun 21, 2004 | 6.607 | 6.673 | 6.566 | 6.593 | 3,249,277 | -0.01(-0.20%) |
Jun 18, 2004 | 6.597 | 6.638 | 6.521 | 6.606 | 6,435,622 | -0.00(-0.07%) |
Jun 17, 2004 | 6.612 | 6.632 | 6.554 | 6.611 | 5,493,850 | +0.01(+0.20%) |
Jun 16, 2004 | 6.673 | 6.676 | 6.571 | 6.597 | 3,100,227 | -0.05(-0.71%) |
Jun 15, 2004 | 6.687 | 6.716 | 6.629 | 6.645 | 6,734,825 | +0.06(+0.97%) |
Jun 14, 2004 | 6.722 | 6.735 | 6.570 | 6.581 | 4,499,636 | -0.14(-2.14%) |
Jun 10, 2004 | 6.596 | 6.765 | 6.594 | 6.724 | 5,367,434 | +0.09(+1.35%) |
Jun 09, 2004 | 6.736 | 6.783 | 6.635 | 6.635 | 4,767,925 | -0.16(-2.42%) |
Jun 08, 2004 | 6.844 | 6.867 | 6.764 | 6.799 | 4,764,060 | -0.07(-0.95%) |
Jun 07, 2004 | 6.765 | 6.864 | 6.764 | 6.864 | 6,289,332 | +0.10(+1.41%) |
Jun 04, 2004 | 6.856 | 6.870 | 6.764 | 6.769 | 5,680,438 | -0.07(-0.99%) |
Jun 03, 2004 | 6.846 | 6.901 | 6.808 | 6.837 | 5,023,517 | -0.04(-0.54%) |
Jun 02, 2004 | 6.920 | 6.938 | 6.859 | 6.874 | 7,355,312 | +0.00(+0.04%) |
Jun 01, 2004 | 6.707 | 6.872 | 6.702 | 6.872 | 4,759,644 | +0.13(+1.97%) |
May 28, 2004 | 6.725 | 6.823 | 6.725 | 6.739 | 4,669,662 | -0.03(-0.41%) |
May 27, 2004 | 6.715 | 6.799 | 6.681 | 6.766 | 5,014,132 | +0.07(+1.06%) |
May 26, 2004 | 6.597 | 6.700 | 6.568 | 6.695 | 4,458,233 | +0.07(+1.02%) |
May 25, 2004 | 6.477 | 6.642 | 6.419 | 6.628 | 5,519,244 | +0.13(+2.06%) |
May 24, 2004 | 6.388 | 6.530 | 6.345 | 6.494 | 7,149,955 | +0.15(+2.34%) |
May 21, 2004 | 6.312 | 6.384 | 6.219 | 6.345 | 7,706,958 | +0.10(+1.66%) |
May 20, 2004 | 6.328 | 6.376 | 6.159 | 6.241 | 11,427,673 | -0.18(-2.80%) |
May 19, 2004 | 6.468 | 6.616 | 6.419 | 6.421 | 5,230,530 | -0.06(-0.91%) |
May 18, 2004 | 6.397 | 6.510 | 6.350 | 6.480 | 4,353,346 | +0.10(+1.55%) |
May 17, 2004 | 6.305 | 6.421 | 6.299 | 6.381 | 5,955,903 | -0.15(-2.27%) |
May 14, 2004 | 6.561 | 6.630 | 6.405 | 6.530 | 6,454,391 | -0.04(-0.64%) |
May 13, 2004 | 6.582 | 6.636 | 6.500 | 6.572 | 5,031,797 | -0.04(-0.68%) |
May 12, 2004 | 6.554 | 6.618 | 6.439 | 6.617 | 7,462,959 | +0.07(+1.00%) |
May 11, 2004 | 6.457 | 6.622 | 6.386 | 6.552 | 5,555,678 | +0.15(+2.38%) |
May 10, 2004 | 6.567 | 6.588 | 6.280 | 6.399 | 10,457,196 | -0.20(-2.98%) |
May 07, 2004 | 6.645 | 6.739 | 6.582 | 6.596 | 6,345,088 | -0.12(-1.75%) |
May 06, 2004 | 6.769 | 6.800 | 6.611 | 6.713 | 5,895,180 | -0.12(-1.71%) |
May 05, 2004 | 6.864 | 6.894 | 6.776 | 6.830 | 4,011,085 | -0.03(-0.37%) |
May 04, 2004 | 6.771 | 6.986 | 6.740 | 6.856 | 7,653,411 | -0.01(-0.12%) |
May 03, 2004 | 6.904 | 6.908 | 6.730 | 6.864 | 4,950,648 | +0.04(+0.62%) |
Apr 30, 2004 | 6.672 | 6.983 | 6.652 | 6.822 | 8,321,373 | +0.16(+2.37%) |
Apr 29, 2004 | 6.888 | 6.979 | 6.600 | 6.664 | 7,343,719 | -0.20(-2.87%) |
Apr 28, 2004 | 7.151 | 7.177 | 6.840 | 6.861 | 9,534,745 | -0.23(-3.27%) |
Apr 27, 2004 | 7.317 | 7.330 | 7.048 | 7.093 | 7,194,670 | +0.00(+0.02%) |
Apr 26, 2004 | 7.173 | 7.246 | 7.018 | 7.091 | 4,532,206 | -0.12(-1.71%) |
Apr 23, 2004 | 7.206 | 7.222 | 7.102 | 7.215 | 6,348,400 | -0.01(-0.13%) |
Apr 22, 2004 | 6.907 | 7.244 | 6.850 | 7.224 | 6,140,283 | +0.32(+4.56%) |
Apr 21, 2004 | 6.845 | 6.937 | 6.698 | 6.909 | 4,836,929 | +0.06(+0.83%) |
Apr 20, 2004 | 7.018 | 7.112 | 6.846 | 6.852 | 4,311,392 | -0.16(-2.31%) |
Apr 19, 2004 | 6.910 | 7.015 | 6.827 | 7.014 | 4,319,120 | +0.14(+1.97%) |
Apr 16, 2004 | 6.872 | 6.950 | 6.809 | 6.879 | 3,660,543 | +0.01(+0.12%) |
Apr 15, 2004 | 6.913 | 6.921 | 6.821 | 6.870 | 3,572,217 | -0.01(-0.18%) |
Apr 14, 2004 | 6.887 | 6.971 | 6.821 | 6.882 | 3,212,290 | +0.01(+0.14%) |
Apr 13, 2004 | 7.045 | 7.045 | 6.849 | 6.873 | 3,435,312 | -0.16(-2.30%) |
Apr 12, 2004 | 6.981 | 7.077 | 6.936 | 7.035 | 2,133,614 | +0.07(+1.02%) |
Apr 08, 2004 | 7.091 | 7.113 | 6.905 | 6.963 | 3,312,209 | -0.09(-1.28%) |
Apr 07, 2004 | 7.122 | 7.136 | 6.997 | 7.054 | 4,687,327 | -0.05(-0.71%) |
Apr 06, 2004 | 7.020 | 7.152 | 7.007 | 7.105 | 5,795,261 | +0.03(+0.41%) |
Apr 05, 2004 | 6.916 | 7.082 | 6.891 | 7.076 | 3,938,768 | +0.19(+2.77%) |
Apr 02, 2004 | 6.880 | 6.933 | 6.785 | 6.885 | 6,266,147 | +0.08(+1.24%) |