Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.500 | 7.638 | 7.500 | 7.600 | 351,323 | +0.08(+1.04%) |
Jul 29, 2004 | 7.447 | 7.567 | 7.373 | 7.521 | 352,895 | +0.08(+1.03%) |
Jul 28, 2004 | 7.428 | 7.512 | 7.373 | 7.445 | 548,598 | +0.00(+0.03%) |
Jul 27, 2004 | 7.163 | 7.472 | 7.163 | 7.443 | 791,983 | +0.24(+3.28%) |
Jul 26, 2004 | 7.176 | 7.243 | 7.132 | 7.206 | 776,526 | +0.11(+1.59%) |
Jul 23, 2004 | 7.294 | 7.294 | 7.056 | 7.094 | 1,102,175 | -0.20(-2.75%) |
Jul 22, 2004 | 7.353 | 7.405 | 7.128 | 7.294 | 1,144,093 | -0.06(-0.80%) |
Jul 21, 2004 | 7.789 | 7.789 | 7.331 | 7.353 | 1,109,773 | -0.44(-5.59%) |
Jul 20, 2004 | 7.678 | 7.798 | 7.561 | 7.789 | 1,173,697 | +0.11(+1.44%) |
Jul 19, 2004 | 7.810 | 7.823 | 7.672 | 7.678 | 678,544 | -0.15(-1.85%) |
Jul 16, 2004 | 7.882 | 7.941 | 7.794 | 7.823 | 989,783 | -0.00(-0.02%) |
Jul 15, 2004 | 8.107 | 8.161 | 7.693 | 7.825 | 1,247,053 | -0.12(-1.49%) |
Jul 14, 2004 | 7.995 | 8.044 | 7.882 | 7.943 | 790,674 | -0.05(-0.64%) |
Jul 13, 2004 | 7.882 | 7.997 | 7.863 | 7.995 | 558,030 | +0.16(+2.05%) |
Jul 12, 2004 | 7.901 | 7.939 | 7.798 | 7.834 | 438,564 | -0.05(-0.63%) |
Jul 09, 2004 | 7.756 | 7.945 | 7.724 | 7.884 | 432,277 | +0.13(+1.65%) |
Jul 08, 2004 | 7.825 | 7.897 | 7.750 | 7.756 | 709,458 | -0.14(-1.79%) |
Jul 07, 2004 | 7.718 | 8.020 | 7.640 | 7.897 | 708,672 | +0.26(+3.40%) |
Jul 06, 2004 | 7.590 | 7.842 | 7.575 | 7.638 | 577,941 | +0.08(+1.04%) |
Jul 02, 2004 | 7.558 | 7.626 | 7.500 | 7.560 | 268,797 | +0.01(+0.13%) |
Jul 01, 2004 | 7.699 | 7.708 | 7.493 | 7.550 | 377,783 | -0.15(-1.88%) |
Jun 30, 2004 | 7.691 | 7.750 | 7.554 | 7.695 | 472,884 | +0.08(+1.05%) |
Jun 29, 2004 | 7.531 | 7.748 | 7.531 | 7.615 | 596,804 | +0.10(+1.29%) |
Jun 28, 2004 | 7.596 | 7.653 | 7.458 | 7.518 | 485,984 | -0.03(-0.40%) |
Jun 25, 2004 | 7.537 | 7.697 | 7.472 | 7.548 | 1,301,546 | +0.07(+0.89%) |
Jun 24, 2004 | 7.407 | 7.615 | 7.308 | 7.481 | 1,472,885 | +0.07(+0.90%) |
Jun 23, 2004 | 7.092 | 7.441 | 7.092 | 7.415 | 550,432 | +0.32(+4.55%) |
Jun 22, 2004 | 7.075 | 7.126 | 6.871 | 7.092 | 867,959 | +0.11(+1.64%) |
Jun 21, 2004 | 7.134 | 7.140 | 6.951 | 6.977 | 405,030 | -0.18(-2.45%) |
Jun 18, 2004 | 7.153 | 7.222 | 7.065 | 7.153 | 623,002 | +0.00(+0.00%) |
Jun 17, 2004 | 6.985 | 7.254 | 6.895 | 7.153 | 892,062 | +0.14(+2.01%) |
Jun 16, 2004 | 6.956 | 7.037 | 6.844 | 7.012 | 377,783 | +0.09(+1.27%) |
Jun 15, 2004 | 6.827 | 6.979 | 6.810 | 6.924 | 516,374 | +0.27(+4.04%) |
Jun 14, 2004 | 6.836 | 6.836 | 6.642 | 6.655 | 351,061 | -0.18(-2.65%) |
Jun 10, 2004 | 6.794 | 6.935 | 6.794 | 6.836 | 521,614 | +0.04(+0.56%) |
Jun 09, 2004 | 6.928 | 6.928 | 6.752 | 6.798 | 488,080 | -0.16(-2.28%) |
Jun 08, 2004 | 6.979 | 6.985 | 6.884 | 6.956 | 422,583 | -0.07(-0.98%) |
Jun 07, 2004 | 6.743 | 7.061 | 6.727 | 7.025 | 417,081 | +0.29(+4.34%) |
Jun 04, 2004 | 6.775 | 6.794 | 6.695 | 6.733 | 356,301 | +0.03(+0.43%) |
Jun 03, 2004 | 6.909 | 6.909 | 6.705 | 6.705 | 311,239 | -0.21(-3.01%) |
Jun 02, 2004 | 6.947 | 6.966 | 6.844 | 6.913 | 374,640 | -0.00(-0.03%) |
Jun 01, 2004 | 6.960 | 6.966 | 6.804 | 6.914 | 438,040 | -0.07(-0.98%) |
May 28, 2004 | 6.808 | 7.004 | 6.729 | 6.983 | 343,463 | +0.17(+2.44%) |
May 27, 2004 | 6.928 | 6.966 | 6.758 | 6.817 | 617,239 | -0.05(-0.75%) |
May 26, 2004 | 6.974 | 7.010 | 6.819 | 6.869 | 370,448 | -0.10(-1.40%) |
May 25, 2004 | 6.775 | 7.029 | 6.743 | 6.966 | 685,617 | +0.33(+4.98%) |
May 24, 2004 | 6.661 | 6.727 | 6.592 | 6.636 | 534,713 | +0.01(+0.17%) |
May 21, 2004 | 6.600 | 6.666 | 6.516 | 6.624 | 415,771 | +0.09(+1.34%) |
May 20, 2004 | 6.460 | 6.596 | 6.388 | 6.537 | 648,677 | +0.04(+0.62%) |
May 19, 2004 | 6.546 | 6.651 | 6.395 | 6.497 | 828,138 | +0.01(+0.15%) |
May 18, 2004 | 6.117 | 6.487 | 6.117 | 6.487 | 488,604 | +0.39(+6.35%) |
May 17, 2004 | 6.227 | 6.287 | 6.061 | 6.100 | 337,438 | -0.15(-2.35%) |
May 14, 2004 | 6.243 | 6.393 | 6.203 | 6.247 | 561,960 | -0.06(-0.94%) |
May 13, 2004 | 6.441 | 6.466 | 6.222 | 6.306 | 627,456 | -0.18(-2.82%) |
May 12, 2004 | 6.390 | 6.489 | 6.254 | 6.489 | 783,076 | +0.14(+2.26%) |
May 11, 2004 | 6.346 | 6.392 | 6.268 | 6.346 | 1,046,634 | +0.11(+1.71%) |
May 10, 2004 | 6.124 | 6.401 | 6.111 | 6.239 | 924,286 | +0.11(+1.87%) |
May 07, 2004 | 6.596 | 6.727 | 6.121 | 6.124 | 511,658 | -0.49(-7.41%) |
May 06, 2004 | 6.716 | 6.716 | 6.535 | 6.615 | 462,929 | -0.10(-1.48%) |
May 05, 2004 | 6.766 | 6.838 | 6.710 | 6.714 | 467,383 | +0.02(+0.23%) |
May 04, 2004 | 6.657 | 6.859 | 6.476 | 6.699 | 537,333 | +0.04(+0.63%) |