Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.094 | 7.142 | 7.040 | 7.040 | 57,544 | +0.03(+0.46%) |
Jul 29, 2004 | 6.982 | 7.035 | 6.929 | 7.009 | 123,175 | +0.01(+0.08%) |
Jul 28, 2004 | 6.939 | 7.040 | 6.913 | 7.003 | 105,122 | +0.03(+0.46%) |
Jul 27, 2004 | 7.025 | 7.025 | 6.929 | 6.971 | 42,688 | -0.04(-0.61%) |
Jul 26, 2004 | 7.030 | 7.115 | 7.009 | 7.014 | 132,954 | +0.02(+0.23%) |
Jul 23, 2004 | 7.009 | 7.088 | 6.982 | 6.998 | 138,972 | -0.14(-2.01%) |
Jul 22, 2004 | 7.131 | 7.168 | 7.104 | 7.142 | 74,845 | -0.02(-0.22%) |
Jul 21, 2004 | 7.306 | 7.306 | 7.157 | 7.157 | 117,158 | -0.19(-2.60%) |
Jul 20, 2004 | 7.365 | 7.365 | 7.290 | 7.349 | 63,186 | -0.03(-0.43%) |
Jul 19, 2004 | 7.418 | 7.471 | 7.365 | 7.381 | 41,936 | +0.01(+0.14%) |
Jul 16, 2004 | 7.365 | 7.439 | 7.349 | 7.370 | 49,270 | +0.10(+1.39%) |
Jul 15, 2004 | 7.328 | 7.328 | 7.243 | 7.269 | 74,093 | -0.05(-0.65%) |
Jul 14, 2004 | 7.306 | 7.344 | 7.248 | 7.317 | 107,755 | -0.12(-1.64%) |
Jul 13, 2004 | 7.434 | 7.439 | 7.333 | 7.439 | 103,430 | -0.01(-0.07%) |
Jul 12, 2004 | 7.423 | 7.466 | 7.365 | 7.445 | 80,111 | +0.02(+0.21%) |
Jul 09, 2004 | 7.423 | 7.429 | 7.344 | 7.429 | 84,436 | +0.06(+0.79%) |
Jul 08, 2004 | 7.413 | 7.423 | 7.344 | 7.370 | 247,668 | -0.05(-0.65%) |
Jul 07, 2004 | 7.349 | 7.418 | 7.349 | 7.418 | 122,611 | +0.12(+1.68%) |
Jul 06, 2004 | 7.259 | 7.312 | 7.232 | 7.296 | 318,752 | +0.10(+1.40%) |
Jul 02, 2004 | 7.168 | 7.248 | 7.157 | 7.195 | 72,024 | +0.12(+1.73%) |
Jul 01, 2004 | 7.126 | 7.126 | 7.046 | 7.072 | 54,723 | -0.06(-0.89%) |
Jun 30, 2004 | 7.072 | 7.152 | 6.993 | 7.136 | 73,905 | +0.13(+1.90%) |
Jun 29, 2004 | 7.040 | 7.046 | 6.945 | 7.003 | 84,248 | -0.07(-0.98%) |
Jun 28, 2004 | 7.152 | 7.152 | 7.072 | 7.072 | 107,191 | -0.03(-0.37%) |
Jun 25, 2004 | 7.110 | 7.126 | 7.062 | 7.099 | 55,288 | -0.03(-0.37%) |
Jun 24, 2004 | 7.072 | 7.152 | 7.072 | 7.126 | 98,916 | +0.10(+1.44%) |
Jun 23, 2004 | 7.003 | 7.035 | 6.966 | 7.025 | 34,978 | +0.07(+0.99%) |
Jun 22, 2004 | 6.987 | 7.019 | 6.913 | 6.955 | 31,781 | -0.06(-0.91%) |
Jun 21, 2004 | 7.014 | 7.062 | 6.977 | 7.019 | 81,427 | +0.01(+0.08%) |
Jun 18, 2004 | 6.929 | 7.014 | 6.918 | 7.014 | 38,175 | +0.11(+1.62%) |
Jun 17, 2004 | 6.886 | 6.939 | 6.838 | 6.902 | 52,467 | +0.02(+0.23%) |
Jun 16, 2004 | 6.886 | 6.908 | 6.833 | 6.886 | 2,166,391 | -0.04(-0.54%) |
Jun 15, 2004 | 6.796 | 6.977 | 6.796 | 6.924 | 80,863 | +0.09(+1.32%) |
Jun 14, 2004 | 6.833 | 6.881 | 6.801 | 6.833 | 152,512 | -0.09(-1.23%) |
Jun 10, 2004 | 6.897 | 6.977 | 6.897 | 6.918 | 85,752 | +0.04(+0.54%) |
Jun 09, 2004 | 6.860 | 6.913 | 6.833 | 6.881 | 132,954 | -0.16(-2.27%) |
Jun 08, 2004 | 7.062 | 7.062 | 6.987 | 7.040 | 150,255 | -0.07(-0.97%) |
Jun 07, 2004 | 6.955 | 7.142 | 6.950 | 7.110 | 360,124 | +0.20(+2.85%) |
Jun 04, 2004 | 6.833 | 6.934 | 6.833 | 6.913 | 33,849 | +0.08(+1.17%) |
Jun 03, 2004 | 6.881 | 6.902 | 6.764 | 6.833 | 72,401 | -0.12(-1.68%) |
Jun 02, 2004 | 6.966 | 6.987 | 6.913 | 6.950 | 202,535 | -0.06(-0.91%) |
Jun 01, 2004 | 7.009 | 7.046 | 6.918 | 7.014 | 53,407 | -0.01(-0.08%) |
May 28, 2004 | 7.062 | 7.062 | 6.987 | 7.019 | 25,763 | -0.04(-0.60%) |
May 27, 2004 | 7.046 | 7.072 | 7.019 | 7.062 | 201,782 | +0.15(+2.15%) |
May 26, 2004 | 6.934 | 6.950 | 6.881 | 6.913 | 127,313 | +0.04(+0.62%) |
May 25, 2004 | 6.854 | 6.902 | 6.807 | 6.870 | 95,343 | +0.12(+1.73%) |
May 24, 2004 | 6.812 | 6.822 | 6.737 | 6.753 | 277,192 | -0.03(-0.39%) |
May 21, 2004 | 6.780 | 6.807 | 6.727 | 6.780 | 123,175 | +0.13(+1.92%) |
May 20, 2004 | 6.753 | 6.753 | 6.652 | 6.652 | 216,074 | -0.08(-1.18%) |
May 19, 2004 | 6.700 | 6.807 | 6.700 | 6.732 | 141,229 | +0.11(+1.61%) |
May 18, 2004 | 6.546 | 6.626 | 6.525 | 6.626 | 135,963 | +0.11(+1.71%) |
May 17, 2004 | 6.541 | 6.583 | 6.493 | 6.514 | 189,371 | -0.09(-1.37%) |
May 14, 2004 | 6.567 | 6.604 | 6.562 | 6.604 | 214,570 | +0.02(+0.24%) |
May 13, 2004 | 6.610 | 6.610 | 6.541 | 6.589 | 148,187 | -0.07(-1.04%) |
May 12, 2004 | 6.674 | 6.700 | 6.589 | 6.658 | 722,506 | +0.07(+1.05%) |
May 11, 2004 | 6.647 | 6.647 | 6.541 | 6.589 | 195,953 | +0.15(+2.40%) |
May 10, 2004 | 6.551 | 6.551 | 6.386 | 6.434 | 1,298,706 | -0.27(-4.04%) |
May 07, 2004 | 6.881 | 6.886 | 6.705 | 6.705 | 295,810 | -0.28(-3.96%) |
May 06, 2004 | 7.046 | 7.056 | 6.913 | 6.982 | 339,062 | -0.13(-1.87%) |
May 05, 2004 | 7.126 | 7.163 | 7.110 | 7.115 | 103,242 | +0.05(+0.68%) |
May 04, 2004 | 7.009 | 7.083 | 6.982 | 7.067 | 124,492 | +0.12(+1.76%) |