Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.528 | 7.666 | 7.528 | 7.627 | 350,044 | +0.08(+1.04%) |
Jul 29, 2004 | 7.474 | 7.595 | 7.399 | 7.549 | 351,611 | +0.08(+1.03%) |
Jul 28, 2004 | 7.455 | 7.539 | 7.399 | 7.472 | 546,602 | +0.00(+0.03%) |
Jul 27, 2004 | 7.189 | 7.499 | 7.189 | 7.470 | 789,101 | +0.24(+3.28%) |
Jul 26, 2004 | 7.202 | 7.269 | 7.158 | 7.233 | 773,700 | +0.11(+1.59%) |
Jul 23, 2004 | 7.321 | 7.321 | 7.081 | 7.120 | 1,098,164 | -0.20(-2.75%) |
Jul 22, 2004 | 7.380 | 7.432 | 7.154 | 7.321 | 1,139,929 | -0.06(-0.80%) |
Jul 21, 2004 | 7.817 | 7.817 | 7.357 | 7.380 | 1,105,734 | -0.44(-5.59%) |
Jul 20, 2004 | 7.706 | 7.827 | 7.589 | 7.817 | 1,169,426 | +0.11(+1.44%) |
Jul 19, 2004 | 7.838 | 7.852 | 7.700 | 7.706 | 676,074 | -0.15(-1.85%) |
Jul 16, 2004 | 7.911 | 7.970 | 7.823 | 7.852 | 986,181 | -0.00(-0.02%) |
Jul 15, 2004 | 8.137 | 8.191 | 7.721 | 7.853 | 1,242,515 | -0.12(-1.49%) |
Jul 14, 2004 | 8.024 | 8.074 | 7.911 | 7.972 | 787,796 | -0.05(-0.64%) |
Jul 13, 2004 | 7.911 | 8.026 | 7.892 | 8.024 | 555,999 | +0.16(+2.05%) |
Jul 12, 2004 | 7.930 | 7.968 | 7.827 | 7.863 | 436,968 | -0.05(-0.63%) |
Jul 09, 2004 | 7.784 | 7.974 | 7.752 | 7.913 | 430,703 | +0.13(+1.65%) |
Jul 08, 2004 | 7.853 | 7.926 | 7.779 | 7.784 | 706,876 | -0.14(-1.79%) |
Jul 07, 2004 | 7.746 | 8.049 | 7.668 | 7.926 | 706,093 | +0.26(+3.40%) |
Jul 06, 2004 | 7.618 | 7.871 | 7.603 | 7.666 | 575,838 | +0.08(+1.04%) |
Jul 02, 2004 | 7.585 | 7.654 | 7.528 | 7.587 | 267,819 | +0.01(+0.13%) |
Jul 01, 2004 | 7.727 | 7.737 | 7.520 | 7.578 | 376,409 | -0.15(-1.88%) |
Jun 30, 2004 | 7.719 | 7.779 | 7.581 | 7.723 | 471,164 | +0.08(+1.05%) |
Jun 29, 2004 | 7.558 | 7.777 | 7.558 | 7.643 | 594,632 | +0.10(+1.29%) |
Jun 28, 2004 | 7.624 | 7.681 | 7.486 | 7.545 | 484,215 | -0.03(-0.40%) |
Jun 25, 2004 | 7.564 | 7.725 | 7.499 | 7.576 | 1,296,810 | +0.07(+0.89%) |
Jun 24, 2004 | 7.434 | 7.643 | 7.334 | 7.509 | 1,467,525 | +0.07(+0.90%) |
Jun 23, 2004 | 7.118 | 7.468 | 7.118 | 7.442 | 548,429 | +0.32(+4.55%) |
Jun 22, 2004 | 7.101 | 7.152 | 6.896 | 7.118 | 864,801 | +0.11(+1.64%) |
Jun 21, 2004 | 7.160 | 7.166 | 6.976 | 7.003 | 403,556 | -0.18(-2.45%) |
Jun 18, 2004 | 7.179 | 7.248 | 7.091 | 7.179 | 620,735 | +0.00(+0.00%) |
Jun 17, 2004 | 7.011 | 7.281 | 6.921 | 7.179 | 888,816 | +0.14(+2.01%) |
Jun 16, 2004 | 6.982 | 7.062 | 6.869 | 7.037 | 376,409 | +0.09(+1.27%) |
Jun 15, 2004 | 6.852 | 7.005 | 6.834 | 6.949 | 514,495 | +0.27(+4.04%) |
Jun 14, 2004 | 6.861 | 6.861 | 6.666 | 6.679 | 349,783 | -0.18(-2.65%) |
Jun 10, 2004 | 6.819 | 6.961 | 6.819 | 6.861 | 519,716 | +0.04(+0.56%) |
Jun 09, 2004 | 6.953 | 6.953 | 6.777 | 6.823 | 486,303 | -0.16(-2.28%) |
Jun 08, 2004 | 7.005 | 7.011 | 6.909 | 6.982 | 421,045 | -0.07(-0.98%) |
Jun 07, 2004 | 6.767 | 7.087 | 6.752 | 7.051 | 415,564 | +0.29(+4.34%) |
Jun 04, 2004 | 6.800 | 6.819 | 6.719 | 6.758 | 355,004 | +0.03(+0.43%) |
Jun 03, 2004 | 6.934 | 6.934 | 6.729 | 6.729 | 310,106 | -0.21(-3.01%) |
Jun 02, 2004 | 6.972 | 6.991 | 6.869 | 6.938 | 373,276 | -0.00(-0.03%) |
Jun 01, 2004 | 6.986 | 6.991 | 6.829 | 6.940 | 436,446 | -0.07(-0.98%) |
May 28, 2004 | 6.832 | 7.030 | 6.754 | 7.009 | 342,213 | +0.17(+2.44%) |
May 27, 2004 | 6.953 | 6.991 | 6.783 | 6.842 | 614,993 | -0.05(-0.75%) |
May 26, 2004 | 6.999 | 7.036 | 6.844 | 6.894 | 369,100 | -0.10(-1.40%) |
May 25, 2004 | 6.800 | 7.055 | 6.767 | 6.991 | 683,122 | +0.33(+4.98%) |
May 24, 2004 | 6.685 | 6.752 | 6.616 | 6.660 | 532,767 | +0.01(+0.17%) |
May 21, 2004 | 6.624 | 6.691 | 6.539 | 6.649 | 414,258 | +0.09(+1.34%) |
May 20, 2004 | 6.484 | 6.620 | 6.411 | 6.560 | 646,316 | +0.04(+0.62%) |
May 19, 2004 | 6.570 | 6.675 | 6.419 | 6.520 | 825,124 | +0.01(+0.15%) |
May 18, 2004 | 6.139 | 6.511 | 6.139 | 6.511 | 486,825 | +0.39(+6.35%) |
May 17, 2004 | 6.250 | 6.310 | 6.084 | 6.122 | 336,210 | -0.15(-2.35%) |
May 14, 2004 | 6.266 | 6.417 | 6.225 | 6.269 | 559,915 | -0.06(-0.94%) |
May 13, 2004 | 6.465 | 6.490 | 6.244 | 6.329 | 625,173 | -0.18(-2.82%) |
May 12, 2004 | 6.413 | 6.513 | 6.277 | 6.513 | 780,226 | +0.14(+2.26%) |
May 11, 2004 | 6.369 | 6.415 | 6.290 | 6.369 | 1,042,825 | +0.11(+1.71%) |
May 10, 2004 | 6.147 | 6.424 | 6.133 | 6.262 | 920,923 | +0.11(+1.87%) |
May 07, 2004 | 6.620 | 6.752 | 6.143 | 6.147 | 509,796 | -0.49(-7.41%) |
May 06, 2004 | 6.741 | 6.741 | 6.559 | 6.639 | 461,244 | -0.10(-1.48%) |
May 05, 2004 | 6.790 | 6.863 | 6.735 | 6.739 | 465,682 | +0.02(+0.23%) |
May 04, 2004 | 6.681 | 6.884 | 6.499 | 6.723 | 535,378 | +0.04(+0.63%) |