Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.646 | 7.837 | 7.635 | 7.769 | 510,384 | +0.16(+2.06%) |
Jul 29, 2004 | 7.625 | 7.629 | 7.561 | 7.612 | 622,754 | -0.01(-0.17%) |
Jul 28, 2004 | 7.551 | 7.720 | 7.530 | 7.625 | 778,088 | +0.12(+1.55%) |
Jul 27, 2004 | 7.388 | 7.525 | 7.388 | 7.508 | 243,152 | +0.10(+1.29%) |
Jul 26, 2004 | 7.474 | 7.527 | 7.388 | 7.413 | 330,970 | -0.03(-0.43%) |
Jul 23, 2004 | 7.519 | 7.580 | 7.413 | 7.445 | 475,918 | -0.04(-0.59%) |
Jul 22, 2004 | 7.498 | 7.534 | 7.343 | 7.489 | 549,100 | -0.04(-0.56%) |
Jul 21, 2004 | 7.604 | 7.623 | 7.532 | 7.532 | 511,328 | +0.00(+0.00%) |
Jul 20, 2004 | 7.551 | 7.606 | 7.517 | 7.532 | 709,155 | +0.03(+0.45%) |
Jul 19, 2004 | 7.455 | 7.519 | 7.360 | 7.498 | 798,390 | +0.12(+1.58%) |
Jul 16, 2004 | 7.239 | 7.413 | 7.214 | 7.381 | 436,730 | +0.20(+2.80%) |
Jul 15, 2004 | 7.146 | 7.252 | 7.123 | 7.180 | 540,129 | +0.04(+0.59%) |
Jul 14, 2004 | 6.894 | 7.178 | 6.862 | 7.138 | 581,677 | +0.22(+3.22%) |
Jul 13, 2004 | 6.996 | 7.028 | 6.867 | 6.915 | 1,003,299 | -0.19(-2.62%) |
Jul 12, 2004 | 7.148 | 7.189 | 6.926 | 7.102 | 1,503,769 | -0.37(-4.93%) |
Jul 09, 2004 | 7.455 | 7.513 | 7.445 | 7.470 | 663,830 | +0.01(+0.20%) |
Jul 08, 2004 | 7.464 | 7.525 | 7.328 | 7.455 | 1,051,458 | +0.02(+0.23%) |
Jul 07, 2004 | 7.464 | 7.510 | 7.377 | 7.438 | 650,138 | +0.03(+0.37%) |
Jul 06, 2004 | 7.328 | 7.413 | 7.303 | 7.411 | 1,333,798 | +0.21(+2.88%) |
Jul 02, 2004 | 7.053 | 7.244 | 7.051 | 7.203 | 553,821 | +0.18(+2.59%) |
Jul 01, 2004 | 6.939 | 7.172 | 6.805 | 7.021 | 595,842 | +0.12(+1.78%) |
Jun 30, 2004 | 6.653 | 6.903 | 6.619 | 6.898 | 514,161 | +0.19(+2.87%) |
Jun 29, 2004 | 6.809 | 6.809 | 6.623 | 6.706 | 561,847 | -0.11(-1.65%) |
Jun 28, 2004 | 6.926 | 6.936 | 6.799 | 6.818 | 557,598 | -0.12(-1.77%) |
Jun 25, 2004 | 6.936 | 6.962 | 6.905 | 6.941 | 300,753 | +0.00(+0.06%) |
Jun 24, 2004 | 6.884 | 6.947 | 6.884 | 6.936 | 385,739 | +0.07(+1.02%) |
Jun 23, 2004 | 6.831 | 6.873 | 6.814 | 6.867 | 315,390 | +0.06(+0.81%) |
Jun 22, 2004 | 6.822 | 6.822 | 6.672 | 6.812 | 455,616 | -0.01(-0.19%) |
Jun 21, 2004 | 6.905 | 6.968 | 6.799 | 6.824 | 500,469 | -0.03(-0.43%) |
Jun 18, 2004 | 6.744 | 6.877 | 6.710 | 6.854 | 473,085 | +0.16(+2.41%) |
Jun 17, 2004 | 6.672 | 6.767 | 6.631 | 6.693 | 393,293 | +0.02(+0.35%) |
Jun 16, 2004 | 6.498 | 6.672 | 6.498 | 6.670 | 447,117 | +0.15(+2.24%) |
Jun 15, 2004 | 6.458 | 6.545 | 6.428 | 6.523 | 331,443 | +0.12(+1.85%) |
Jun 14, 2004 | 6.481 | 6.511 | 6.401 | 6.405 | 223,794 | -0.06(-0.85%) |
Jun 10, 2004 | 6.352 | 6.460 | 6.352 | 6.460 | 294,616 | +0.13(+2.07%) |
Jun 09, 2004 | 6.339 | 6.339 | 6.248 | 6.329 | 319,167 | -0.01(-0.13%) |
Jun 08, 2004 | 6.418 | 6.460 | 6.335 | 6.337 | 291,783 | -0.08(-1.25%) |
Jun 07, 2004 | 6.271 | 6.443 | 6.252 | 6.418 | 351,745 | +0.15(+2.33%) |
Jun 04, 2004 | 6.348 | 6.365 | 6.216 | 6.271 | 632,669 | -0.07(-1.17%) |
Jun 03, 2004 | 6.504 | 6.543 | 6.318 | 6.346 | 421,622 | -0.12(-1.80%) |
Jun 02, 2004 | 6.566 | 6.566 | 6.375 | 6.462 | 460,337 | -0.10(-1.45%) |
Jun 01, 2004 | 6.365 | 6.566 | 6.365 | 6.557 | 523,604 | +0.27(+4.35%) |
May 28, 2004 | 6.271 | 6.343 | 6.197 | 6.284 | 412,651 | -0.01(-0.13%) |
May 27, 2004 | 6.492 | 6.492 | 6.288 | 6.293 | 537,768 | -0.17(-2.59%) |
May 26, 2004 | 6.458 | 6.511 | 6.409 | 6.460 | 358,355 | +0.01(+0.16%) |
May 25, 2004 | 6.396 | 6.460 | 6.390 | 6.449 | 428,704 | +0.06(+0.96%) |
May 24, 2004 | 6.269 | 6.407 | 6.259 | 6.388 | 491,498 | +0.12(+1.86%) |
May 21, 2004 | 6.310 | 6.333 | 6.269 | 6.271 | 417,372 | -0.06(-0.94%) |
May 20, 2004 | 6.333 | 6.365 | 6.312 | 6.331 | 493,859 | +0.01(+0.23%) |
May 19, 2004 | 6.214 | 6.352 | 6.187 | 6.316 | 363,076 | +0.08(+1.22%) |
May 18, 2004 | 6.174 | 6.257 | 6.155 | 6.240 | 370,630 | +0.07(+1.20%) |
May 17, 2004 | 6.278 | 6.333 | 6.166 | 6.166 | 347,495 | -0.11(-1.79%) |
May 14, 2004 | 6.163 | 6.301 | 6.161 | 6.278 | 310,196 | +0.12(+2.03%) |
May 13, 2004 | 6.174 | 6.229 | 6.123 | 6.153 | 364,492 | +0.01(+0.14%) |
May 12, 2004 | 6.140 | 6.189 | 6.017 | 6.144 | 410,762 | +0.06(+0.90%) |
May 11, 2004 | 5.846 | 6.089 | 5.837 | 6.089 | 774,783 | +0.29(+5.04%) |
May 10, 2004 | 6.250 | 6.252 | 5.572 | 5.797 | 1,903,200 | -0.47(-7.56%) |
May 07, 2004 | 6.269 | 6.365 | 6.269 | 6.271 | 599,619 | +0.00(+0.03%) |
May 06, 2004 | 6.322 | 6.354 | 6.269 | 6.269 | 252,123 | -0.05(-0.84%) |
May 05, 2004 | 6.324 | 6.354 | 6.248 | 6.322 | 401,792 | +0.04(+0.71%) |
May 04, 2004 | 6.180 | 6.316 | 6.174 | 6.278 | 420,205 | +0.14(+2.24%) |