Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.733 | 6.795 | 6.733 | 6.778 | 1,422,495 | -0.07(-0.99%) |
Jul 29, 2004 | 6.791 | 6.873 | 6.789 | 6.846 | 948,820 | +0.04(+0.56%) |
Jul 28, 2004 | 6.695 | 6.816 | 6.648 | 6.808 | 934,421 | -0.25(-3.56%) |
Jul 27, 2004 | 7.026 | 7.075 | 7.001 | 7.060 | 443,115 | +0.05(+0.70%) |
Jul 26, 2004 | 7.045 | 7.063 | 6.994 | 7.011 | 350,261 | -0.01(-0.19%) |
Jul 23, 2004 | 7.079 | 7.079 | 7.018 | 7.024 | 287,084 | -0.08(-1.07%) |
Jul 22, 2004 | 7.094 | 7.122 | 7.051 | 7.099 | 355,256 | +0.04(+0.51%) |
Jul 21, 2004 | 7.124 | 7.133 | 7.052 | 7.063 | 500,709 | -0.10(-1.37%) |
Jul 20, 2004 | 7.179 | 7.179 | 7.135 | 7.162 | 1,187,420 | -0.07(-0.94%) |
Jul 19, 2004 | 7.226 | 7.260 | 7.217 | 7.230 | 534,501 | -0.07(-0.93%) |
Jul 16, 2004 | 7.302 | 7.315 | 7.290 | 7.298 | 1,124,244 | +0.08(+1.05%) |
Jul 15, 2004 | 7.254 | 7.262 | 7.222 | 7.222 | 893,871 | -0.04(-0.60%) |
Jul 14, 2004 | 7.217 | 7.296 | 7.217 | 7.266 | 933,540 | +0.04(+0.50%) |
Jul 13, 2004 | 7.288 | 7.292 | 7.211 | 7.230 | 457,514 | -0.11(-1.49%) |
Jul 12, 2004 | 7.317 | 7.358 | 7.288 | 7.340 | 344,090 | -0.01(-0.13%) |
Jul 09, 2004 | 7.351 | 7.372 | 7.334 | 7.349 | 206,278 | -0.03(-0.36%) |
Jul 08, 2004 | 7.336 | 7.409 | 7.226 | 7.375 | 352,318 | +0.03(+0.44%) |
Jul 07, 2004 | 7.315 | 7.370 | 7.315 | 7.343 | 303,834 | -0.00(-0.03%) |
Jul 06, 2004 | 7.309 | 7.345 | 7.281 | 7.345 | 513,050 | -0.08(-1.07%) |
Jul 02, 2004 | 7.409 | 7.445 | 7.381 | 7.425 | 279,738 | -0.02(-0.33%) |
Jul 01, 2004 | 7.481 | 7.493 | 7.421 | 7.449 | 265,928 | -0.07(-0.93%) |
Jun 30, 2004 | 7.491 | 7.540 | 7.479 | 7.519 | 350,555 | +0.04(+0.58%) |
Jun 29, 2004 | 7.504 | 7.506 | 7.461 | 7.476 | 274,743 | -0.02(-0.23%) |
Jun 28, 2004 | 7.491 | 7.544 | 7.474 | 7.493 | 259,169 | +0.09(+1.17%) |
Jun 25, 2004 | 7.438 | 7.438 | 7.396 | 7.406 | 191,879 | -0.04(-0.53%) |
Jun 24, 2004 | 7.402 | 7.459 | 7.383 | 7.445 | 447,817 | -0.04(-0.53%) |
Jun 23, 2004 | 7.445 | 7.485 | 7.413 | 7.485 | 305,009 | +0.01(+0.08%) |
Jun 22, 2004 | 7.466 | 7.487 | 7.440 | 7.479 | 195,993 | -0.02(-0.25%) |
Jun 21, 2004 | 7.527 | 7.542 | 7.498 | 7.498 | 280,032 | +0.01(+0.08%) |
Jun 18, 2004 | 7.472 | 7.521 | 7.472 | 7.493 | 217,150 | +0.06(+0.81%) |
Jun 17, 2004 | 7.449 | 7.461 | 7.400 | 7.432 | 335,862 | +0.05(+0.61%) |
Jun 16, 2004 | 7.362 | 7.387 | 7.321 | 7.387 | 543,022 | +0.08(+1.03%) |
Jun 15, 2004 | 7.273 | 7.338 | 7.260 | 7.311 | 279,445 | +0.09(+1.18%) |
Jun 14, 2004 | 7.228 | 7.245 | 7.201 | 7.226 | 320,289 | -0.13(-1.75%) |
Jun 10, 2004 | 7.330 | 7.374 | 7.307 | 7.355 | 379,057 | +0.05(+0.75%) |
Jun 09, 2004 | 7.323 | 7.347 | 7.290 | 7.300 | 561,534 | -0.03(-0.36%) |
Jun 08, 2004 | 7.341 | 7.343 | 7.307 | 7.326 | 246,534 | -0.04(-0.51%) |
Jun 07, 2004 | 7.353 | 7.379 | 7.323 | 7.364 | 436,063 | +0.10(+1.43%) |
Jun 04, 2004 | 7.247 | 7.268 | 7.222 | 7.260 | 304,715 | +0.04(+0.58%) |
Jun 03, 2004 | 7.228 | 7.262 | 7.201 | 7.219 | 335,569 | -0.03(-0.39%) |
Jun 02, 2004 | 7.277 | 7.292 | 7.232 | 7.247 | 276,212 | -0.00(-0.05%) |
Jun 01, 2004 | 7.256 | 7.260 | 7.219 | 7.251 | 268,866 | -0.02(-0.23%) |
May 28, 2004 | 7.270 | 7.288 | 7.239 | 7.268 | 681,128 | +0.22(+3.06%) |
May 27, 2004 | 7.039 | 7.067 | 7.012 | 7.052 | 355,844 | +0.07(+0.95%) |
May 26, 2004 | 6.977 | 7.014 | 6.956 | 6.986 | 581,515 | -0.01(-0.11%) |
May 25, 2004 | 6.965 | 7.005 | 6.952 | 6.994 | 525,685 | +0.05(+0.68%) |
May 24, 2004 | 6.965 | 6.975 | 6.920 | 6.946 | 192,761 | +0.03(+0.46%) |
May 21, 2004 | 6.978 | 6.978 | 6.907 | 6.914 | 277,975 | +0.01(+0.19%) |
May 20, 2004 | 6.912 | 6.924 | 6.886 | 6.901 | 310,886 | -0.07(-1.00%) |
May 19, 2004 | 6.978 | 7.003 | 6.965 | 6.971 | 499,239 | -0.14(-2.02%) |
May 18, 2004 | 7.065 | 7.115 | 7.065 | 7.115 | 490,130 | +0.11(+1.57%) |
May 17, 2004 | 7.005 | 7.045 | 6.986 | 7.005 | 412,262 | +0.01(+0.13%) |
May 14, 2004 | 6.986 | 7.011 | 6.965 | 6.995 | 664,085 | +0.00(+0.00%) |
May 13, 2004 | 6.978 | 6.995 | 6.948 | 6.995 | 555,363 | -0.05(-0.70%) |
May 12, 2004 | 7.046 | 7.050 | 6.973 | 7.045 | 434,594 | -0.05(-0.64%) |
May 11, 2004 | 7.081 | 7.090 | 7.041 | 7.090 | 492,187 | +0.01(+0.11%) |
May 10, 2004 | 7.147 | 7.156 | 7.069 | 7.082 | 471,030 | -0.11(-1.47%) |
May 07, 2004 | 7.241 | 7.302 | 7.179 | 7.188 | 2,496,493 | -0.11(-1.50%) |
May 06, 2004 | 7.357 | 7.366 | 7.260 | 7.298 | 3,881,376 | -0.20(-2.72%) |
May 05, 2004 | 7.485 | 7.519 | 7.459 | 7.502 | 406,385 | +0.03(+0.46%) |
May 04, 2004 | 7.443 | 7.496 | 7.428 | 7.468 | 405,797 | +0.13(+1.83%) |