Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.959 | 7.006 | 6.907 | 6.907 | 58,654 | +0.03(+0.46%) |
Jul 29, 2004 | 6.850 | 6.902 | 6.798 | 6.876 | 125,551 | +0.01(+0.08%) |
Jul 28, 2004 | 6.808 | 6.907 | 6.782 | 6.871 | 107,149 | +0.03(+0.46%) |
Jul 27, 2004 | 6.892 | 6.892 | 6.798 | 6.839 | 43,511 | -0.04(-0.61%) |
Jul 26, 2004 | 6.897 | 6.980 | 6.876 | 6.881 | 135,518 | +0.02(+0.23%) |
Jul 23, 2004 | 6.876 | 6.954 | 6.850 | 6.866 | 141,652 | -0.14(-2.01%) |
Jul 22, 2004 | 6.996 | 7.033 | 6.970 | 7.006 | 76,289 | -0.02(-0.22%) |
Jul 21, 2004 | 7.168 | 7.168 | 7.022 | 7.022 | 119,417 | -0.19(-2.60%) |
Jul 20, 2004 | 7.226 | 7.226 | 7.152 | 7.210 | 64,404 | -0.03(-0.43%) |
Jul 19, 2004 | 7.278 | 7.330 | 7.226 | 7.241 | 42,744 | +0.01(+0.14%) |
Jul 16, 2004 | 7.226 | 7.299 | 7.210 | 7.231 | 50,220 | +0.10(+1.39%) |
Jul 15, 2004 | 7.189 | 7.189 | 7.106 | 7.132 | 75,522 | -0.05(-0.65%) |
Jul 14, 2004 | 7.168 | 7.205 | 7.111 | 7.179 | 109,833 | -0.12(-1.64%) |
Jul 13, 2004 | 7.293 | 7.299 | 7.194 | 7.299 | 105,424 | -0.01(-0.07%) |
Jul 12, 2004 | 7.283 | 7.325 | 7.226 | 7.304 | 81,656 | +0.02(+0.21%) |
Jul 09, 2004 | 7.283 | 7.288 | 7.205 | 7.288 | 86,064 | +0.06(+0.79%) |
Jul 08, 2004 | 7.272 | 7.283 | 7.205 | 7.231 | 252,444 | -0.05(-0.65%) |
Jul 07, 2004 | 7.210 | 7.278 | 7.210 | 7.278 | 124,976 | +0.12(+1.68%) |
Jul 06, 2004 | 7.121 | 7.173 | 7.095 | 7.158 | 324,899 | +0.10(+1.40%) |
Jul 02, 2004 | 7.033 | 7.111 | 7.022 | 7.059 | 73,413 | +0.12(+1.73%) |
Jul 01, 2004 | 6.991 | 6.991 | 6.913 | 6.939 | 55,779 | -0.06(-0.89%) |
Jun 30, 2004 | 6.939 | 7.017 | 6.860 | 7.001 | 75,330 | +0.13(+1.90%) |
Jun 29, 2004 | 6.907 | 6.913 | 6.813 | 6.871 | 85,873 | -0.07(-0.98%) |
Jun 28, 2004 | 7.017 | 7.017 | 6.939 | 6.939 | 109,258 | -0.03(-0.37%) |
Jun 25, 2004 | 6.975 | 6.991 | 6.928 | 6.965 | 56,354 | -0.03(-0.37%) |
Jun 24, 2004 | 6.939 | 7.017 | 6.939 | 6.991 | 100,824 | +0.10(+1.44%) |
Jun 23, 2004 | 6.871 | 6.902 | 6.834 | 6.892 | 35,652 | +0.07(+0.99%) |
Jun 22, 2004 | 6.855 | 6.886 | 6.782 | 6.824 | 32,394 | -0.06(-0.91%) |
Jun 21, 2004 | 6.881 | 6.928 | 6.845 | 6.886 | 82,998 | +0.01(+0.08%) |
Jun 18, 2004 | 6.798 | 6.881 | 6.787 | 6.881 | 38,911 | +0.11(+1.62%) |
Jun 17, 2004 | 6.756 | 6.808 | 6.709 | 6.772 | 53,479 | +0.02(+0.23%) |
Jun 16, 2004 | 6.756 | 6.777 | 6.704 | 6.756 | 2,208,168 | -0.04(-0.54%) |
Jun 15, 2004 | 6.667 | 6.845 | 6.667 | 6.793 | 82,422 | +0.09(+1.32%) |
Jun 14, 2004 | 6.704 | 6.751 | 6.673 | 6.704 | 155,453 | -0.08(-1.23%) |
Jun 10, 2004 | 6.766 | 6.845 | 6.766 | 6.787 | 87,406 | +0.04(+0.54%) |
Jun 09, 2004 | 6.730 | 6.782 | 6.704 | 6.751 | 135,518 | -0.16(-2.27%) |
Jun 08, 2004 | 6.928 | 6.928 | 6.855 | 6.907 | 153,153 | -0.07(-0.97%) |
Jun 07, 2004 | 6.824 | 7.006 | 6.819 | 6.975 | 367,069 | +0.19(+2.85%) |
Jun 04, 2004 | 6.704 | 6.803 | 6.704 | 6.782 | 34,502 | +0.08(+1.17%) |
Jun 03, 2004 | 6.751 | 6.772 | 6.636 | 6.704 | 73,797 | -0.11(-1.68%) |
Jun 02, 2004 | 6.834 | 6.855 | 6.782 | 6.819 | 206,440 | -0.06(-0.91%) |
Jun 01, 2004 | 6.876 | 6.913 | 6.787 | 6.881 | 54,437 | -0.01(-0.08%) |
May 28, 2004 | 6.928 | 6.928 | 6.855 | 6.886 | 26,260 | -0.04(-0.60%) |
May 27, 2004 | 6.913 | 6.939 | 6.886 | 6.928 | 205,674 | +0.15(+2.15%) |
May 26, 2004 | 6.803 | 6.819 | 6.751 | 6.782 | 129,768 | +0.04(+0.62%) |
May 25, 2004 | 6.725 | 6.772 | 6.678 | 6.740 | 97,182 | +0.11(+1.73%) |
May 24, 2004 | 6.683 | 6.693 | 6.610 | 6.626 | 282,538 | -0.03(-0.39%) |
May 21, 2004 | 6.652 | 6.678 | 6.599 | 6.652 | 125,551 | +0.13(+1.92%) |
May 20, 2004 | 6.626 | 6.626 | 6.526 | 6.526 | 220,241 | -0.08(-1.18%) |
May 19, 2004 | 6.573 | 6.678 | 6.573 | 6.605 | 143,952 | +0.10(+1.61%) |
May 18, 2004 | 6.422 | 6.500 | 6.401 | 6.500 | 138,585 | +0.11(+1.71%) |
May 17, 2004 | 6.417 | 6.459 | 6.370 | 6.391 | 193,023 | -0.09(-1.37%) |
May 14, 2004 | 6.443 | 6.479 | 6.438 | 6.479 | 218,708 | +0.02(+0.24%) |
May 13, 2004 | 6.485 | 6.485 | 6.417 | 6.464 | 151,044 | -0.07(-1.04%) |
May 12, 2004 | 6.547 | 6.573 | 6.464 | 6.532 | 736,439 | +0.07(+1.05%) |
May 11, 2004 | 6.521 | 6.521 | 6.417 | 6.464 | 199,731 | +0.15(+2.40%) |
May 10, 2004 | 6.427 | 6.427 | 6.266 | 6.313 | 1,323,751 | -0.27(-4.04%) |
May 07, 2004 | 6.751 | 6.756 | 6.579 | 6.579 | 301,514 | -0.27(-3.96%) |
May 06, 2004 | 6.913 | 6.923 | 6.782 | 6.850 | 345,601 | -0.13(-1.87%) |
May 05, 2004 | 6.991 | 7.027 | 6.975 | 6.980 | 105,233 | +0.05(+0.68%) |
May 04, 2004 | 6.876 | 6.949 | 6.850 | 6.933 | 126,893 | +0.12(+1.76%) |