Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.020 | 7.054 | 6.991 | 7.024 | 147,136 | -0.01(-0.12%) |
Jul 29, 2004 | 6.946 | 7.033 | 6.934 | 7.033 | 90,655 | +0.11(+1.64%) |
Jul 28, 2004 | 6.890 | 6.944 | 6.871 | 6.919 | 176,564 | +0.04(+0.55%) |
Jul 27, 2004 | 6.892 | 6.911 | 6.837 | 6.881 | 280,509 | -0.03(-0.37%) |
Jul 26, 2004 | 6.984 | 7.016 | 6.892 | 6.906 | 158,527 | -0.11(-1.53%) |
Jul 23, 2004 | 7.031 | 7.050 | 6.986 | 7.014 | 125,303 | -0.02(-0.24%) |
Jul 22, 2004 | 6.991 | 7.079 | 6.991 | 7.031 | 218,806 | +0.03(+0.39%) |
Jul 21, 2004 | 6.989 | 7.037 | 6.961 | 7.003 | 146,662 | -0.01(-0.09%) |
Jul 20, 2004 | 6.946 | 7.020 | 6.911 | 7.010 | 246,335 | +0.02(+0.27%) |
Jul 19, 2004 | 6.915 | 6.995 | 6.911 | 6.991 | 180,835 | +0.09(+1.34%) |
Jul 16, 2004 | 6.984 | 6.997 | 6.868 | 6.898 | 112,963 | +0.00(+0.03%) |
Jul 15, 2004 | 7.012 | 7.012 | 6.896 | 6.896 | 131,948 | -0.12(-1.77%) |
Jul 14, 2004 | 6.967 | 7.058 | 6.967 | 7.020 | 173,716 | +0.01(+0.09%) |
Jul 13, 2004 | 6.946 | 7.014 | 6.902 | 7.014 | 156,629 | +0.04(+0.54%) |
Jul 12, 2004 | 6.976 | 6.984 | 6.913 | 6.976 | 124,828 | +0.01(+0.09%) |
Jul 09, 2004 | 6.875 | 6.972 | 6.875 | 6.970 | 227,349 | +0.09(+1.32%) |
Jul 08, 2004 | 6.908 | 6.913 | 6.843 | 6.879 | 159,477 | -0.01(-0.21%) |
Jul 07, 2004 | 6.868 | 6.953 | 6.868 | 6.894 | 203,143 | +0.03(+0.37%) |
Jul 06, 2004 | 6.913 | 6.913 | 6.801 | 6.868 | 130,049 | +0.03(+0.46%) |
Jul 02, 2004 | 6.801 | 6.892 | 6.757 | 6.837 | 258,675 | +0.04(+0.53%) |
Jul 01, 2004 | 6.786 | 6.841 | 6.729 | 6.801 | 152,357 | +0.02(+0.31%) |
Jun 30, 2004 | 6.795 | 6.816 | 6.702 | 6.780 | 449,004 | -0.03(-0.37%) |
Jun 29, 2004 | 6.866 | 6.902 | 6.765 | 6.805 | 480,804 | -0.06(-0.83%) |
Jun 28, 2004 | 6.881 | 6.911 | 6.858 | 6.862 | 523,996 | -0.00(-0.03%) |
Jun 25, 2004 | 6.904 | 6.927 | 6.860 | 6.864 | 170,868 | -0.04(-0.58%) |
Jun 24, 2004 | 6.963 | 6.991 | 6.904 | 6.904 | 103,470 | -0.01(-0.15%) |
Jun 23, 2004 | 6.951 | 6.951 | 6.866 | 6.915 | 280,509 | +0.02(+0.27%) |
Jun 22, 2004 | 6.871 | 6.934 | 6.858 | 6.896 | 609,430 | +0.05(+0.77%) |
Jun 21, 2004 | 6.864 | 6.873 | 6.824 | 6.843 | 137,644 | -0.01(-0.18%) |
Jun 18, 2004 | 6.925 | 6.967 | 6.847 | 6.856 | 104,894 | -0.06(-0.88%) |
Jun 17, 2004 | 6.873 | 6.917 | 6.845 | 6.917 | 139,067 | +0.04(+0.52%) |
Jun 16, 2004 | 6.862 | 6.883 | 6.824 | 6.881 | 192,227 | -0.02(-0.34%) |
Jun 15, 2004 | 6.898 | 6.923 | 6.841 | 6.904 | 185,582 | -0.03(-0.40%) |
Jun 14, 2004 | 7.016 | 7.016 | 6.915 | 6.932 | 223,552 | -0.13(-1.82%) |
Jun 10, 2004 | 7.102 | 7.102 | 7.056 | 7.060 | 110,115 | -0.05(-0.77%) |
Jun 09, 2004 | 7.210 | 7.233 | 7.088 | 7.115 | 292,374 | -0.16(-2.20%) |
Jun 08, 2004 | 7.184 | 7.275 | 7.184 | 7.275 | 117,234 | +0.04(+0.55%) |
Jun 07, 2004 | 7.222 | 7.237 | 7.189 | 7.235 | 120,557 | +0.05(+0.76%) |
Jun 04, 2004 | 7.163 | 7.195 | 7.163 | 7.180 | 219,755 | +0.12(+1.64%) |
Jun 03, 2004 | 7.121 | 7.161 | 7.064 | 7.064 | 303,291 | -0.04(-0.53%) |
Jun 02, 2004 | 7.092 | 7.121 | 7.060 | 7.102 | 244,911 | +0.06(+0.84%) |
Jun 01, 2004 | 6.953 | 7.043 | 6.890 | 7.043 | 339,838 | -0.03(-0.36%) |
May 28, 2004 | 6.921 | 7.073 | 6.898 | 7.069 | 164,223 | +0.15(+2.10%) |
May 27, 2004 | 6.936 | 6.957 | 6.833 | 6.923 | 265,795 | +0.07(+1.05%) |
May 26, 2004 | 6.980 | 6.989 | 6.839 | 6.852 | 168,969 | -0.05(-0.67%) |
May 25, 2004 | 6.847 | 6.904 | 6.812 | 6.898 | 75,941 | +0.07(+1.02%) |
May 24, 2004 | 6.847 | 6.877 | 6.812 | 6.828 | 34,173 | +0.01(+0.15%) |
May 21, 2004 | 6.780 | 6.831 | 6.763 | 6.818 | 94,452 | +0.04(+0.56%) |
May 20, 2004 | 6.774 | 6.828 | 6.753 | 6.780 | 549,626 | +0.02(+0.25%) |
May 19, 2004 | 6.759 | 6.839 | 6.744 | 6.763 | 160,426 | +0.13(+1.94%) |
May 18, 2004 | 6.584 | 6.643 | 6.584 | 6.635 | 106,792 | +0.07(+0.99%) |
May 17, 2004 | 6.656 | 6.669 | 6.565 | 6.569 | 91,129 | -0.06(-0.95%) |
May 14, 2004 | 6.637 | 6.685 | 6.626 | 6.632 | 45,090 | -0.03(-0.51%) |
May 13, 2004 | 6.687 | 6.687 | 6.597 | 6.666 | 165,647 | -0.02(-0.35%) |
May 12, 2004 | 6.658 | 6.689 | 6.586 | 6.689 | 102,046 | -0.01(-0.13%) |
May 11, 2004 | 6.731 | 6.738 | 6.670 | 6.698 | 204,567 | -0.00(-0.03%) |
May 10, 2004 | 6.708 | 6.746 | 6.668 | 6.700 | 245,386 | -0.11(-1.67%) |
May 07, 2004 | 6.900 | 6.900 | 6.788 | 6.814 | 181,785 | -0.13(-1.82%) |
May 06, 2004 | 6.942 | 6.955 | 6.883 | 6.940 | 224,502 | -0.04(-0.63%) |
May 05, 2004 | 6.953 | 6.997 | 6.936 | 6.984 | 114,386 | +0.01(+0.12%) |
May 04, 2004 | 6.911 | 6.991 | 6.879 | 6.976 | 187,006 | +0.13(+1.91%) |