Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.325 | 7.418 | 7.310 | 7.418 | 1,091,541 | +0.09(+1.27%) |
Jun 29, 2004 | 7.330 | 7.354 | 7.281 | 7.325 | 677,449 | +0.00(+0.04%) |
Jun 28, 2004 | 7.363 | 7.395 | 7.319 | 7.322 | 872,134 | -0.05(-0.63%) |
Jun 25, 2004 | 7.412 | 7.412 | 7.281 | 7.368 | 1,340,477 | -0.05(-0.71%) |
Jun 24, 2004 | 7.441 | 7.470 | 7.400 | 7.421 | 610,150 | +0.00(+0.00%) |
Jun 23, 2004 | 7.368 | 7.421 | 7.307 | 7.421 | 730,326 | +0.07(+0.91%) |
Jun 22, 2004 | 7.363 | 7.403 | 7.310 | 7.354 | 497,528 | -0.01(-0.12%) |
Jun 21, 2004 | 7.386 | 7.427 | 7.333 | 7.363 | 875,224 | -0.02(-0.32%) |
Jun 18, 2004 | 7.281 | 7.412 | 7.278 | 7.386 | 1,042,784 | +0.09(+1.28%) |
Jun 17, 2004 | 7.194 | 7.360 | 7.188 | 7.293 | 1,300,647 | +0.07(+0.93%) |
Jun 16, 2004 | 7.077 | 7.261 | 7.077 | 7.226 | 1,949,941 | +0.15(+2.10%) |
Jun 15, 2004 | 6.998 | 7.095 | 6.998 | 7.077 | 1,408,462 | +0.09(+1.25%) |
Jun 14, 2004 | 7.019 | 7.028 | 6.990 | 6.990 | 1,197,296 | -0.03(-0.41%) |
Jun 10, 2004 | 6.984 | 7.028 | 6.984 | 7.019 | 1,085,704 | +0.03(+0.50%) |
Jun 09, 2004 | 7.033 | 7.033 | 6.978 | 6.984 | 2,057,412 | -0.05(-0.70%) |
Jun 08, 2004 | 7.045 | 7.048 | 7.022 | 7.033 | 880,374 | -0.01(-0.17%) |
Jun 07, 2004 | 7.013 | 7.048 | 7.004 | 7.045 | 1,715,426 | +0.04(+0.62%) |
Jun 04, 2004 | 7.004 | 7.013 | 6.966 | 7.001 | 1,577,052 | +0.03(+0.42%) |
Jun 03, 2004 | 7.095 | 7.095 | 6.958 | 6.972 | 2,861,904 | -0.14(-1.93%) |
Jun 02, 2004 | 7.130 | 7.162 | 7.098 | 7.109 | 592,982 | +0.02(+0.29%) |
Jun 01, 2004 | 7.173 | 7.194 | 7.086 | 7.089 | 1,103,902 | -0.05(-0.65%) |
May 28, 2004 | 7.179 | 7.199 | 7.127 | 7.135 | 586,802 | +0.01(+0.20%) |
May 27, 2004 | 7.031 | 7.121 | 7.010 | 7.121 | 607,403 | +0.06(+0.87%) |
May 26, 2004 | 7.045 | 7.086 | 6.981 | 7.060 | 494,781 | +0.03(+0.41%) |
May 25, 2004 | 6.853 | 7.060 | 6.838 | 7.031 | 849,815 | +0.18(+2.64%) |
May 24, 2004 | 6.780 | 6.850 | 6.757 | 6.850 | 785,607 | +0.12(+1.82%) |
May 21, 2004 | 6.812 | 6.830 | 6.687 | 6.728 | 744,060 | -0.06(-0.82%) |
May 20, 2004 | 6.751 | 6.815 | 6.728 | 6.783 | 761,572 | +0.06(+0.82%) |
May 19, 2004 | 6.832 | 6.897 | 6.713 | 6.728 | 845,695 | -0.06(-0.90%) |
May 18, 2004 | 6.809 | 6.888 | 6.789 | 6.789 | 530,834 | -0.02(-0.26%) |
May 17, 2004 | 6.940 | 6.978 | 6.789 | 6.806 | 1,224,764 | -0.16(-2.34%) |
May 14, 2004 | 6.853 | 7.016 | 6.832 | 6.969 | 695,647 | +0.12(+1.74%) |
May 13, 2004 | 6.766 | 6.870 | 6.763 | 6.850 | 937,372 | +0.06(+0.81%) |
May 12, 2004 | 6.838 | 6.862 | 6.655 | 6.795 | 1,260,130 | -0.04(-0.64%) |
May 11, 2004 | 6.777 | 6.902 | 6.736 | 6.838 | 1,328,459 | +0.12(+1.73%) |
May 10, 2004 | 6.894 | 6.894 | 6.704 | 6.722 | 1,377,216 | -0.17(-2.49%) |
May 07, 2004 | 7.150 | 7.191 | 6.867 | 6.894 | 1,388,890 | -0.30(-4.17%) |
May 06, 2004 | 7.237 | 7.278 | 7.127 | 7.194 | 950,420 | -0.04(-0.52%) |
May 05, 2004 | 7.223 | 7.368 | 7.220 | 7.231 | 1,664,265 | +0.20(+2.90%) |
May 04, 2004 | 7.048 | 7.112 | 6.996 | 7.028 | 742,344 | -0.03(-0.45%) |
May 03, 2004 | 7.048 | 7.080 | 6.964 | 7.060 | 865,953 | +0.06(+0.79%) |
Apr 30, 2004 | 6.990 | 7.118 | 6.946 | 7.004 | 1,867,534 | +0.02(+0.33%) |
Apr 29, 2004 | 7.077 | 7.100 | 6.949 | 6.981 | 635,559 | -0.07(-0.99%) |
Apr 28, 2004 | 7.103 | 7.106 | 7.013 | 7.051 | 820,973 | -0.06(-0.78%) |
Apr 27, 2004 | 7.121 | 7.176 | 7.071 | 7.106 | 1,212,747 | -0.01(-0.16%) |
Apr 26, 2004 | 7.115 | 7.162 | 7.089 | 7.118 | 664,744 | +0.02(+0.25%) |
Apr 23, 2004 | 7.106 | 7.147 | 7.086 | 7.100 | 734,790 | -0.03(-0.45%) |
Apr 22, 2004 | 6.990 | 7.153 | 6.964 | 7.132 | 1,138,581 | +0.14(+2.04%) |
Apr 21, 2004 | 6.946 | 6.990 | 6.894 | 6.990 | 823,033 | +0.07(+0.97%) |
Apr 20, 2004 | 7.033 | 7.051 | 6.920 | 6.923 | 800,028 | -0.10(-1.49%) |
Apr 19, 2004 | 7.045 | 7.051 | 7.013 | 7.028 | 810,329 | -0.02(-0.25%) |
Apr 16, 2004 | 7.019 | 7.063 | 6.993 | 7.045 | 1,052,398 | +0.03(+0.50%) |
Apr 15, 2004 | 6.958 | 7.071 | 6.958 | 7.010 | 778,740 | +0.03(+0.46%) |
Apr 14, 2004 | 7.013 | 7.039 | 6.952 | 6.978 | 1,593,190 | -0.10(-1.44%) |
Apr 13, 2004 | 7.287 | 7.296 | 7.060 | 7.080 | 1,622,375 | -0.25(-3.42%) |
Apr 12, 2004 | 7.523 | 7.558 | 7.310 | 7.330 | 975,485 | -0.18(-2.44%) |
Apr 08, 2004 | 7.572 | 7.572 | 7.502 | 7.514 | 303,873 | -0.02(-0.27%) |
Apr 07, 2004 | 7.607 | 7.607 | 7.529 | 7.534 | 621,138 | -0.06(-0.81%) |
Apr 06, 2004 | 7.668 | 7.674 | 7.572 | 7.596 | 563,453 | -0.13(-1.73%) |
Apr 05, 2004 | 7.762 | 7.776 | 7.689 | 7.729 | 586,458 | -0.03(-0.38%) |
Apr 02, 2004 | 7.791 | 7.805 | 7.727 | 7.759 | 908,187 | -0.02(-0.22%) |