Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 03, 2004 | 7.124 | 7.176 | 7.087 | 7.087 | 10,262 | +0.03(+0.37%) |
Apr 30, 2004 | 7.114 | 7.190 | 7.061 | 7.061 | 32,841 | -0.02(-0.31%) |
Apr 29, 2004 | 7.249 | 7.277 | 7.083 | 7.083 | 35,577 | -0.19(-2.59%) |
Apr 28, 2004 | 7.317 | 7.317 | 7.242 | 7.271 | 17,104 | -0.18(-2.47%) |
Apr 27, 2004 | 7.555 | 7.571 | 7.456 | 7.456 | 81,418 | -0.10(-1.32%) |
Apr 26, 2004 | 7.616 | 7.619 | 7.551 | 7.555 | 33,525 | -0.05(-0.62%) |
Apr 23, 2004 | 7.600 | 7.672 | 7.594 | 7.602 | 25,999 | +0.10(+1.34%) |
Apr 22, 2004 | 7.374 | 7.501 | 7.353 | 7.501 | 13,683 | +0.13(+1.74%) |
Apr 21, 2004 | 7.330 | 7.372 | 7.317 | 7.372 | 15,736 | +0.06(+0.88%) |
Apr 20, 2004 | 7.355 | 7.526 | 7.308 | 7.308 | 16,420 | -0.07(-0.99%) |
Apr 19, 2004 | 7.368 | 7.409 | 7.366 | 7.381 | 6,157 | +0.00(+0.02%) |
Apr 16, 2004 | 7.425 | 7.425 | 7.342 | 7.380 | 23,262 | -0.10(-1.35%) |
Apr 15, 2004 | 7.534 | 7.534 | 7.480 | 7.480 | 14,367 | -0.02(-0.31%) |
Apr 14, 2004 | 7.542 | 7.562 | 7.504 | 7.504 | 24,630 | -0.14(-1.82%) |
Apr 13, 2004 | 7.723 | 7.723 | 7.643 | 7.643 | 7,526 | -0.07(-0.85%) |
Apr 12, 2004 | 7.703 | 7.730 | 7.703 | 7.708 | 16,420 | -0.03(-0.36%) |
Apr 08, 2004 | 7.746 | 7.760 | 7.736 | 7.736 | 29,420 | +0.06(+0.82%) |
Apr 07, 2004 | 7.714 | 7.714 | 7.647 | 7.673 | 15,736 | -0.07(-0.92%) |
Apr 06, 2004 | 7.724 | 7.745 | 7.717 | 7.745 | 21,209 | -0.12(-1.49%) |
Apr 05, 2004 | 7.802 | 7.862 | 7.800 | 7.862 | 34,209 | +0.08(+1.03%) |
Apr 02, 2004 | 7.787 | 7.789 | 7.767 | 7.781 | 38,998 | +0.18(+2.31%) |