Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.815 | 6.815 | 6.815 | 6.815 | 1,368 | +0.06(+0.91%) |
Jul 29, 2004 | 6.753 | 6.789 | 6.753 | 6.754 | 16,420 | +0.06(+0.90%) |
Jul 28, 2004 | 6.653 | 6.694 | 6.573 | 6.694 | 16,420 | +0.03(+0.48%) |
Jul 27, 2004 | 6.647 | 6.662 | 6.624 | 6.662 | 8,894 | +0.02(+0.29%) |
Jul 26, 2004 | 6.669 | 6.669 | 6.587 | 6.643 | 19,841 | -0.03(-0.39%) |
Jul 23, 2004 | 6.731 | 6.731 | 6.669 | 6.669 | 18,473 | -0.17(-2.46%) |
Jul 22, 2004 | 6.795 | 6.839 | 6.681 | 6.837 | 28,735 | -0.04(-0.55%) |
Jul 21, 2004 | 6.964 | 6.964 | 6.875 | 6.875 | 10,947 | +0.13(+1.95%) |
Jul 20, 2004 | 6.744 | 6.744 | 6.744 | 6.744 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 6.723 | 6.744 | 6.723 | 6.744 | 4,789 | +0.02(+0.30%) |
Jul 16, 2004 | 6.833 | 6.833 | 6.723 | 6.723 | 27,367 | -0.08(-1.25%) |
Jul 15, 2004 | 6.829 | 6.831 | 6.808 | 6.808 | 4,789 | -0.01(-0.21%) |
Jul 14, 2004 | 6.957 | 6.957 | 6.823 | 6.823 | 15,052 | -0.16(-2.30%) |
Jul 13, 2004 | 7.029 | 7.029 | 6.983 | 6.983 | 28,735 | +0.03(+0.48%) |
Jul 12, 2004 | 6.995 | 6.995 | 6.944 | 6.950 | 6,841 | -0.12(-1.63%) |
Jul 09, 2004 | 7.013 | 7.080 | 7.010 | 7.065 | 8,210 | +0.06(+0.83%) |
Jul 08, 2004 | 7.035 | 7.036 | 7.007 | 7.007 | 3,420 | -0.11(-1.54%) |
Jul 07, 2004 | 7.019 | 7.116 | 7.019 | 7.116 | 33,525 | +0.10(+1.44%) |
Jul 06, 2004 | 7.162 | 7.162 | 7.016 | 7.016 | 22,578 | -0.25(-3.40%) |
Jul 02, 2004 | 7.235 | 7.270 | 7.235 | 7.263 | 6,841 | -0.09(-1.19%) |
Jul 01, 2004 | 7.425 | 7.435 | 7.302 | 7.350 | 39,683 | -0.09(-1.26%) |
Jun 30, 2004 | 7.461 | 7.461 | 7.419 | 7.444 | 62,945 | +0.06(+0.85%) |
Jun 29, 2004 | 7.330 | 7.423 | 7.330 | 7.381 | 33,525 | -0.07(-0.96%) |
Jun 28, 2004 | 7.426 | 7.453 | 7.413 | 7.453 | 8,894 | +0.03(+0.37%) |
Jun 25, 2004 | 7.404 | 7.425 | 7.371 | 7.425 | 118,364 | +0.05(+0.69%) |
Jun 24, 2004 | 7.410 | 7.453 | 7.374 | 7.374 | 55,419 | +0.04(+0.50%) |
Jun 23, 2004 | 7.311 | 7.359 | 7.266 | 7.337 | 29,420 | +0.05(+0.62%) |
Jun 22, 2004 | 7.198 | 7.292 | 7.185 | 7.292 | 24,630 | +0.11(+1.59%) |
Jun 21, 2004 | 7.244 | 7.285 | 7.178 | 7.178 | 86,892 | -0.07(-0.97%) |
Jun 18, 2004 | 7.270 | 7.285 | 7.248 | 7.248 | 10,262 | +0.05(+0.63%) |
Jun 17, 2004 | 7.192 | 7.203 | 7.192 | 7.203 | 4,105 | -0.08(-1.04%) |
Jun 16, 2004 | 7.279 | 7.279 | 7.279 | 7.279 | 1,368 | -0.03(-0.40%) |
Jun 15, 2004 | 7.264 | 7.309 | 7.251 | 7.308 | 25,999 | +0.15(+2.04%) |
Jun 14, 2004 | 7.241 | 7.241 | 7.162 | 7.162 | 28,735 | -0.15(-2.08%) |
Jun 10, 2004 | 7.343 | 7.476 | 7.299 | 7.314 | 59,524 | -0.03(-0.40%) |
Jun 09, 2004 | 7.390 | 7.401 | 7.340 | 7.343 | 41,051 | -0.05(-0.63%) |
Jun 08, 2004 | 7.372 | 7.432 | 7.352 | 7.390 | 21,894 | +0.00(+0.02%) |
Jun 07, 2004 | 7.321 | 7.388 | 7.295 | 7.388 | 16,420 | +0.21(+2.93%) |
Jun 04, 2004 | 7.219 | 7.263 | 7.178 | 7.178 | 23,946 | +0.06(+0.84%) |
Jun 03, 2004 | 7.197 | 7.197 | 7.118 | 7.118 | 37,630 | -0.13(-1.79%) |
Jun 02, 2004 | 7.233 | 7.277 | 7.200 | 7.248 | 13,683 | +0.04(+0.61%) |
Jun 01, 2004 | 7.220 | 7.228 | 7.204 | 7.204 | 6,157 | -0.03(-0.44%) |
May 28, 2004 | 7.285 | 7.285 | 7.229 | 7.236 | 15,052 | -0.05(-0.66%) |
May 27, 2004 | 7.264 | 7.285 | 7.244 | 7.285 | 156,679 | +0.08(+1.12%) |
May 26, 2004 | 7.140 | 7.204 | 7.140 | 7.204 | 20,525 | +0.06(+0.80%) |
May 25, 2004 | 7.002 | 7.147 | 7.002 | 7.147 | 23,946 | +0.05(+0.74%) |
May 24, 2004 | 7.095 | 7.095 | 7.095 | 7.095 | 11,631 | +0.08(+1.13%) |
May 21, 2004 | 7.036 | 7.065 | 7.008 | 7.016 | 44,472 | +0.02(+0.31%) |
May 20, 2004 | 7.016 | 7.036 | 6.994 | 6.994 | 8,210 | -0.11(-1.52%) |
May 19, 2004 | 7.095 | 7.138 | 7.089 | 7.102 | 8,894 | +0.17(+2.42%) |
May 18, 2004 | 6.884 | 6.941 | 6.884 | 6.934 | 33,525 | +0.07(+1.04%) |
May 17, 2004 | 6.796 | 6.862 | 6.761 | 6.862 | 36,262 | -0.07(-0.97%) |
May 14, 2004 | 7.008 | 7.008 | 6.929 | 6.929 | 6,157 | -0.10(-1.45%) |
May 13, 2004 | 7.065 | 7.065 | 7.024 | 7.032 | 21,209 | -0.08(-1.09%) |
May 12, 2004 | 7.039 | 7.109 | 6.959 | 7.109 | 30,788 | +0.01(+0.19%) |
May 11, 2004 | 7.013 | 7.096 | 7.013 | 7.096 | 13,683 | +0.17(+2.40%) |
May 10, 2004 | 6.916 | 6.978 | 6.869 | 6.929 | 89,628 | -0.16(-2.25%) |
May 07, 2004 | 7.168 | 7.191 | 7.089 | 7.089 | 287,359 | -0.01(-0.12%) |
May 06, 2004 | 7.102 | 7.102 | 7.052 | 7.097 | 10,947 | -0.11(-1.50%) |
May 05, 2004 | 7.198 | 7.219 | 7.185 | 7.206 | 17,104 | +0.04(+0.53%) |
May 04, 2004 | 7.121 | 7.168 | 7.076 | 7.168 | 27,367 | +0.08(+1.13%) |