Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.789 | 6.852 | 6.789 | 6.835 | 1,410,599 | -0.07(-0.99%) |
Jul 29, 2004 | 6.849 | 6.930 | 6.847 | 6.904 | 940,885 | +0.04(+0.56%) |
Jul 28, 2004 | 6.751 | 6.873 | 6.704 | 6.866 | 926,607 | -0.25(-3.56%) |
Jul 27, 2004 | 7.085 | 7.134 | 7.060 | 7.119 | 439,410 | +0.05(+0.70%) |
Jul 26, 2004 | 7.104 | 7.123 | 7.053 | 7.070 | 347,332 | -0.01(-0.19%) |
Jul 23, 2004 | 7.138 | 7.138 | 7.077 | 7.083 | 284,684 | -0.08(-1.07%) |
Jul 22, 2004 | 7.154 | 7.182 | 7.111 | 7.159 | 352,285 | +0.04(+0.51%) |
Jul 21, 2004 | 7.184 | 7.194 | 7.112 | 7.123 | 496,521 | -0.10(-1.37%) |
Jul 20, 2004 | 7.239 | 7.239 | 7.196 | 7.222 | 1,177,490 | -0.07(-0.94%) |
Jul 19, 2004 | 7.287 | 7.321 | 7.277 | 7.291 | 530,031 | -0.07(-0.93%) |
Jul 16, 2004 | 7.363 | 7.377 | 7.352 | 7.359 | 1,114,842 | +0.08(+1.05%) |
Jul 15, 2004 | 7.316 | 7.323 | 7.283 | 7.283 | 886,396 | -0.04(-0.60%) |
Jul 14, 2004 | 7.277 | 7.358 | 7.277 | 7.327 | 925,733 | +0.04(+0.50%) |
Jul 13, 2004 | 7.350 | 7.354 | 7.272 | 7.291 | 453,688 | -0.11(-1.49%) |
Jul 12, 2004 | 7.379 | 7.420 | 7.350 | 7.401 | 341,213 | -0.01(-0.13%) |
Jul 09, 2004 | 7.413 | 7.434 | 7.396 | 7.411 | 204,552 | -0.03(-0.36%) |
Jul 08, 2004 | 7.398 | 7.472 | 7.287 | 7.438 | 349,371 | +0.03(+0.44%) |
Jul 07, 2004 | 7.377 | 7.432 | 7.377 | 7.405 | 301,293 | -0.00(-0.03%) |
Jul 06, 2004 | 7.371 | 7.407 | 7.342 | 7.407 | 508,760 | -0.08(-1.07%) |
Jul 02, 2004 | 7.472 | 7.508 | 7.443 | 7.487 | 277,399 | -0.02(-0.33%) |
Jul 01, 2004 | 7.544 | 7.556 | 7.483 | 7.512 | 263,704 | -0.07(-0.93%) |
Jun 30, 2004 | 7.554 | 7.604 | 7.543 | 7.583 | 347,623 | +0.04(+0.58%) |
Jun 29, 2004 | 7.567 | 7.569 | 7.524 | 7.539 | 272,445 | -0.02(-0.23%) |
Jun 28, 2004 | 7.554 | 7.607 | 7.537 | 7.556 | 257,002 | +0.09(+1.17%) |
Jun 25, 2004 | 7.501 | 7.501 | 7.459 | 7.468 | 190,275 | -0.04(-0.53%) |
Jun 24, 2004 | 7.464 | 7.522 | 7.445 | 7.508 | 444,072 | -0.04(-0.53%) |
Jun 23, 2004 | 7.508 | 7.548 | 7.476 | 7.548 | 302,458 | +0.01(+0.08%) |
Jun 22, 2004 | 7.529 | 7.550 | 7.502 | 7.543 | 194,354 | -0.02(-0.25%) |
Jun 21, 2004 | 7.590 | 7.605 | 7.562 | 7.562 | 277,690 | +0.01(+0.08%) |
Jun 18, 2004 | 7.535 | 7.584 | 7.535 | 7.556 | 215,334 | +0.06(+0.81%) |
Jun 17, 2004 | 7.512 | 7.523 | 7.462 | 7.495 | 333,054 | +0.05(+0.61%) |
Jun 16, 2004 | 7.424 | 7.449 | 7.382 | 7.449 | 538,481 | +0.08(+1.03%) |
Jun 15, 2004 | 7.335 | 7.399 | 7.321 | 7.373 | 277,108 | +0.09(+1.18%) |
Jun 14, 2004 | 7.289 | 7.306 | 7.262 | 7.287 | 317,610 | -0.13(-1.75%) |
Jun 10, 2004 | 7.392 | 7.436 | 7.369 | 7.417 | 375,887 | +0.06(+0.75%) |
Jun 09, 2004 | 7.384 | 7.409 | 7.352 | 7.361 | 556,838 | -0.03(-0.36%) |
Jun 08, 2004 | 7.403 | 7.405 | 7.369 | 7.388 | 244,472 | -0.04(-0.51%) |
Jun 07, 2004 | 7.415 | 7.441 | 7.384 | 7.426 | 432,416 | +0.10(+1.43%) |
Jun 04, 2004 | 7.308 | 7.329 | 7.283 | 7.321 | 302,167 | +0.04(+0.58%) |
Jun 03, 2004 | 7.289 | 7.323 | 7.262 | 7.279 | 332,762 | -0.03(-0.39%) |
Jun 02, 2004 | 7.338 | 7.354 | 7.293 | 7.308 | 273,902 | -0.00(-0.05%) |
Jun 01, 2004 | 7.318 | 7.321 | 7.279 | 7.312 | 266,618 | -0.02(-0.23%) |
May 28, 2004 | 7.331 | 7.350 | 7.300 | 7.329 | 675,432 | +0.22(+3.06%) |
May 27, 2004 | 7.098 | 7.127 | 7.072 | 7.112 | 352,868 | +0.07(+0.95%) |
May 26, 2004 | 7.035 | 7.073 | 7.014 | 7.045 | 576,652 | -0.01(-0.11%) |
May 25, 2004 | 7.024 | 7.064 | 7.011 | 7.053 | 521,289 | +0.05(+0.68%) |
May 24, 2004 | 7.024 | 7.033 | 6.978 | 7.005 | 191,149 | +0.03(+0.46%) |
May 21, 2004 | 7.037 | 7.037 | 6.965 | 6.972 | 275,651 | +0.01(+0.19%) |
May 20, 2004 | 6.971 | 6.982 | 6.944 | 6.959 | 308,286 | -0.07(-1.00%) |
May 19, 2004 | 7.037 | 7.062 | 7.024 | 7.030 | 495,064 | -0.14(-2.02%) |
May 18, 2004 | 7.125 | 7.175 | 7.125 | 7.175 | 486,031 | +0.11(+1.57%) |
May 17, 2004 | 7.064 | 7.104 | 7.045 | 7.064 | 408,814 | +0.01(+0.13%) |
May 14, 2004 | 7.045 | 7.070 | 7.024 | 7.054 | 658,532 | +0.00(+0.00%) |
May 13, 2004 | 7.037 | 7.054 | 7.007 | 7.054 | 550,719 | -0.05(-0.70%) |
May 12, 2004 | 7.106 | 7.110 | 7.032 | 7.104 | 430,959 | -0.05(-0.64%) |
May 11, 2004 | 7.140 | 7.150 | 7.100 | 7.150 | 488,071 | +0.01(+0.11%) |
May 10, 2004 | 7.207 | 7.216 | 7.129 | 7.142 | 467,091 | -0.11(-1.47%) |
May 07, 2004 | 7.302 | 7.363 | 7.239 | 7.249 | 2,475,615 | -0.11(-1.50%) |
May 06, 2004 | 7.419 | 7.428 | 7.321 | 7.359 | 3,848,918 | -0.21(-2.72%) |
May 05, 2004 | 7.548 | 7.583 | 7.522 | 7.565 | 402,986 | +0.03(+0.46%) |
May 04, 2004 | 7.506 | 7.560 | 7.491 | 7.531 | 402,404 | +0.14(+1.83%) |