Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.817 | 6.817 | 6.817 | 6.817 | 1,368 | +0.06(+0.91%) |
Jul 29, 2004 | 6.754 | 6.791 | 6.754 | 6.756 | 16,416 | +0.06(+0.90%) |
Jul 28, 2004 | 6.655 | 6.696 | 6.574 | 6.696 | 16,416 | +0.03(+0.48%) |
Jul 27, 2004 | 6.649 | 6.664 | 6.626 | 6.664 | 8,892 | +0.02(+0.29%) |
Jul 26, 2004 | 6.671 | 6.671 | 6.589 | 6.645 | 19,836 | -0.03(-0.39%) |
Jul 23, 2004 | 6.732 | 6.732 | 6.671 | 6.671 | 18,468 | -0.17(-2.46%) |
Jul 22, 2004 | 6.797 | 6.841 | 6.683 | 6.839 | 28,728 | -0.04(-0.55%) |
Jul 21, 2004 | 6.966 | 6.966 | 6.877 | 6.877 | 10,944 | +0.13(+1.95%) |
Jul 20, 2004 | 6.746 | 6.746 | 6.746 | 6.746 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 6.725 | 6.746 | 6.725 | 6.746 | 4,788 | +0.02(+0.30%) |
Jul 16, 2004 | 6.835 | 6.835 | 6.725 | 6.725 | 27,360 | -0.08(-1.25%) |
Jul 15, 2004 | 6.830 | 6.833 | 6.810 | 6.810 | 4,788 | -0.01(-0.21%) |
Jul 14, 2004 | 6.959 | 6.959 | 6.824 | 6.824 | 15,048 | -0.16(-2.30%) |
Jul 13, 2004 | 7.031 | 7.031 | 6.985 | 6.985 | 28,728 | +0.03(+0.48%) |
Jul 12, 2004 | 6.997 | 6.997 | 6.946 | 6.952 | 6,840 | -0.12(-1.63%) |
Jul 09, 2004 | 7.015 | 7.082 | 7.012 | 7.067 | 8,208 | +0.06(+0.83%) |
Jul 08, 2004 | 7.036 | 7.038 | 7.009 | 7.009 | 3,420 | -0.11(-1.54%) |
Jul 07, 2004 | 7.020 | 7.118 | 7.020 | 7.118 | 33,516 | +0.10(+1.44%) |
Jul 06, 2004 | 7.164 | 7.164 | 7.017 | 7.017 | 22,572 | -0.25(-3.40%) |
Jul 02, 2004 | 7.237 | 7.272 | 7.237 | 7.265 | 6,840 | -0.09(-1.19%) |
Jul 01, 2004 | 7.427 | 7.437 | 7.304 | 7.352 | 39,672 | -0.09(-1.26%) |
Jun 30, 2004 | 7.463 | 7.463 | 7.421 | 7.446 | 62,928 | +0.06(+0.85%) |
Jun 29, 2004 | 7.332 | 7.425 | 7.332 | 7.383 | 33,516 | -0.07(-0.96%) |
Jun 28, 2004 | 7.428 | 7.455 | 7.415 | 7.455 | 8,892 | +0.03(+0.37%) |
Jun 25, 2004 | 7.406 | 7.427 | 7.373 | 7.427 | 118,333 | +0.05(+0.69%) |
Jun 24, 2004 | 7.412 | 7.455 | 7.376 | 7.376 | 55,404 | +0.04(+0.50%) |
Jun 23, 2004 | 7.313 | 7.361 | 7.267 | 7.339 | 29,412 | +0.05(+0.62%) |
Jun 22, 2004 | 7.200 | 7.294 | 7.187 | 7.294 | 24,624 | +0.11(+1.59%) |
Jun 21, 2004 | 7.245 | 7.286 | 7.180 | 7.180 | 86,869 | -0.07(-0.97%) |
Jun 18, 2004 | 7.272 | 7.286 | 7.250 | 7.250 | 10,260 | +0.05(+0.63%) |
Jun 17, 2004 | 7.194 | 7.205 | 7.194 | 7.205 | 4,104 | -0.08(-1.04%) |
Jun 16, 2004 | 7.281 | 7.281 | 7.281 | 7.281 | 1,368 | -0.03(-0.40%) |
Jun 15, 2004 | 7.266 | 7.311 | 7.253 | 7.310 | 25,992 | +0.15(+2.04%) |
Jun 14, 2004 | 7.243 | 7.243 | 7.164 | 7.164 | 28,728 | -0.15(-2.08%) |
Jun 10, 2004 | 7.345 | 7.478 | 7.301 | 7.316 | 59,508 | -0.03(-0.40%) |
Jun 09, 2004 | 7.392 | 7.403 | 7.342 | 7.345 | 41,040 | -0.05(-0.63%) |
Jun 08, 2004 | 7.374 | 7.434 | 7.354 | 7.392 | 21,888 | +0.00(+0.02%) |
Jun 07, 2004 | 7.323 | 7.390 | 7.297 | 7.390 | 16,416 | +0.21(+2.93%) |
Jun 04, 2004 | 7.221 | 7.265 | 7.180 | 7.180 | 23,940 | +0.06(+0.84%) |
Jun 03, 2004 | 7.199 | 7.199 | 7.120 | 7.120 | 37,620 | -0.13(-1.79%) |
Jun 02, 2004 | 7.235 | 7.279 | 7.202 | 7.250 | 13,680 | +0.04(+0.61%) |
Jun 01, 2004 | 7.222 | 7.229 | 7.206 | 7.206 | 6,156 | -0.03(-0.44%) |
May 28, 2004 | 7.286 | 7.286 | 7.231 | 7.238 | 15,048 | -0.05(-0.66%) |
May 27, 2004 | 7.266 | 7.286 | 7.245 | 7.286 | 156,638 | +0.08(+1.12%) |
May 26, 2004 | 7.142 | 7.206 | 7.142 | 7.206 | 20,520 | +0.06(+0.80%) |
May 25, 2004 | 7.004 | 7.149 | 7.004 | 7.149 | 23,940 | +0.05(+0.74%) |
May 24, 2004 | 7.096 | 7.096 | 7.096 | 7.096 | 11,628 | +0.08(+1.13%) |
May 21, 2004 | 7.038 | 7.067 | 7.010 | 7.017 | 44,460 | +0.02(+0.31%) |
May 20, 2004 | 7.017 | 7.038 | 6.995 | 6.995 | 8,208 | -0.11(-1.52%) |
May 19, 2004 | 7.096 | 7.140 | 7.091 | 7.104 | 8,892 | +0.17(+2.42%) |
May 18, 2004 | 6.886 | 6.943 | 6.886 | 6.936 | 33,516 | +0.07(+1.04%) |
May 17, 2004 | 6.798 | 6.864 | 6.763 | 6.864 | 36,252 | -0.07(-0.97%) |
May 14, 2004 | 7.010 | 7.010 | 6.931 | 6.931 | 6,156 | -0.10(-1.45%) |
May 13, 2004 | 7.067 | 7.067 | 7.026 | 7.034 | 21,204 | -0.08(-1.09%) |
May 12, 2004 | 7.041 | 7.111 | 6.960 | 7.111 | 30,780 | +0.01(+0.19%) |
May 11, 2004 | 7.015 | 7.098 | 7.015 | 7.098 | 13,680 | +0.17(+2.40%) |
May 10, 2004 | 6.918 | 6.979 | 6.871 | 6.931 | 89,605 | -0.16(-2.25%) |
May 07, 2004 | 7.169 | 7.193 | 7.091 | 7.091 | 287,284 | -0.01(-0.12%) |
May 06, 2004 | 7.104 | 7.104 | 7.054 | 7.099 | 10,944 | -0.11(-1.50%) |
May 05, 2004 | 7.200 | 7.221 | 7.187 | 7.207 | 17,100 | +0.04(+0.53%) |
May 04, 2004 | 7.123 | 7.169 | 7.077 | 7.169 | 27,360 | +0.08(+1.13%) |