Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.111 | 7.142 | 7.042 | 7.094 | 37,942 | +0.01(+0.10%) |
Jul 29, 2004 | 6.943 | 7.138 | 6.891 | 7.087 | 95,063 | +0.17(+2.46%) |
Jul 28, 2004 | 6.965 | 6.965 | 6.835 | 6.917 | 149,267 | -0.04(-0.55%) |
Jul 27, 2004 | 6.955 | 7.008 | 6.881 | 6.955 | 74,633 | -0.02(-0.28%) |
Jul 26, 2004 | 7.015 | 7.042 | 6.934 | 6.975 | 144,680 | +0.01(+0.21%) |
Jul 23, 2004 | 6.958 | 7.003 | 6.948 | 6.960 | 24,599 | +0.00(+0.00%) |
Jul 22, 2004 | 7.142 | 7.142 | 6.958 | 6.960 | 93,813 | -0.16(-2.22%) |
Jul 21, 2004 | 7.118 | 7.183 | 7.106 | 7.118 | 116,328 | +0.02(+0.27%) |
Jul 20, 2004 | 7.039 | 7.183 | 6.991 | 7.099 | 85,474 | +0.04(+0.51%) |
Jul 19, 2004 | 7.123 | 7.130 | 7.039 | 7.063 | 44,613 | -0.03(-0.37%) |
Jul 16, 2004 | 7.087 | 7.121 | 7.075 | 7.090 | 32,938 | +0.00(+0.07%) |
Jul 15, 2004 | 7.174 | 7.174 | 7.075 | 7.085 | 139,677 | -0.11(-1.53%) |
Jul 14, 2004 | 7.162 | 7.255 | 7.099 | 7.195 | 39,193 | +0.02(+0.30%) |
Jul 13, 2004 | 7.159 | 7.248 | 7.142 | 7.174 | 57,121 | +0.01(+0.13%) |
Jul 12, 2004 | 7.181 | 7.181 | 7.159 | 7.164 | 111,741 | +0.00(+0.03%) |
Jul 09, 2004 | 7.195 | 7.195 | 7.092 | 7.162 | 65,877 | -0.04(-0.50%) |
Jul 08, 2004 | 7.198 | 7.231 | 7.159 | 7.198 | 155,104 | +0.02(+0.33%) |
Jul 07, 2004 | 7.193 | 7.279 | 7.171 | 7.174 | 300,618 | +0.02(+0.34%) |
Jul 06, 2004 | 6.991 | 7.200 | 6.991 | 7.150 | 211,392 | +0.18(+2.65%) |
Jul 02, 2004 | 7.003 | 7.003 | 6.931 | 6.965 | 82,555 | -0.01(-0.21%) |
Jul 01, 2004 | 7.006 | 7.015 | 6.970 | 6.979 | 182,622 | -0.00(-0.03%) |
Jun 30, 2004 | 6.955 | 6.991 | 6.931 | 6.982 | 218,063 | +0.09(+1.25%) |
Jun 29, 2004 | 6.797 | 6.931 | 6.787 | 6.895 | 353,988 | +0.16(+2.35%) |
Jun 28, 2004 | 6.596 | 6.787 | 6.596 | 6.737 | 112,158 | +0.16(+2.41%) |
Jun 25, 2004 | 6.478 | 6.584 | 6.476 | 6.579 | 103,402 | +0.10(+1.55%) |
Jun 24, 2004 | 6.408 | 6.562 | 6.404 | 6.478 | 153,436 | +0.06(+0.86%) |
Jun 23, 2004 | 6.380 | 6.428 | 6.380 | 6.423 | 135,507 | +0.04(+0.64%) |
Jun 22, 2004 | 6.399 | 6.399 | 6.365 | 6.382 | 34,189 | -0.00(-0.04%) |
Jun 21, 2004 | 6.380 | 6.418 | 6.356 | 6.385 | 139,260 | +0.00(+0.08%) |
Jun 18, 2004 | 6.418 | 6.447 | 6.349 | 6.380 | 413,194 | -0.06(-0.97%) |
Jun 17, 2004 | 6.452 | 6.473 | 6.394 | 6.442 | 133,006 | -0.02(-0.33%) |
Jun 16, 2004 | 6.332 | 6.464 | 6.332 | 6.464 | 172,199 | +0.12(+1.93%) |
Jun 15, 2004 | 6.272 | 6.341 | 6.272 | 6.341 | 51,284 | +0.10(+1.58%) |
Jun 14, 2004 | 6.260 | 6.296 | 6.226 | 6.243 | 102,568 | -0.03(-0.46%) |
Jun 10, 2004 | 6.265 | 6.296 | 6.221 | 6.272 | 43,779 | +0.03(+0.50%) |
Jun 09, 2004 | 6.353 | 6.353 | 6.236 | 6.241 | 39,193 | -0.11(-1.74%) |
Jun 08, 2004 | 6.380 | 6.461 | 6.284 | 6.351 | 106,738 | -0.00(-0.08%) |
Jun 07, 2004 | 6.322 | 6.406 | 6.320 | 6.356 | 68,379 | +0.06(+0.91%) |
Jun 04, 2004 | 6.248 | 6.368 | 6.248 | 6.298 | 56,287 | +0.03(+0.42%) |
Jun 03, 2004 | 6.303 | 6.356 | 6.217 | 6.272 | 111,324 | -0.05(-0.76%) |
Jun 02, 2004 | 6.356 | 6.404 | 6.301 | 6.320 | 131,338 | -0.05(-0.83%) |
Jun 01, 2004 | 6.452 | 6.459 | 6.370 | 6.373 | 355,655 | -0.13(-1.99%) |
May 28, 2004 | 6.552 | 6.629 | 6.500 | 6.502 | 84,223 | -0.07(-1.13%) |
May 27, 2004 | 6.524 | 6.576 | 6.476 | 6.576 | 86,724 | +0.04(+0.62%) |
May 26, 2004 | 6.512 | 6.596 | 6.466 | 6.536 | 328,554 | +0.02(+0.37%) |
May 25, 2004 | 6.454 | 6.512 | 6.351 | 6.512 | 148,016 | +0.06(+0.89%) |
May 24, 2004 | 6.416 | 6.478 | 6.416 | 6.454 | 76,301 | +0.03(+0.41%) |
May 21, 2004 | 6.356 | 6.543 | 6.332 | 6.428 | 153,019 | +0.04(+0.64%) |
May 20, 2004 | 6.423 | 6.440 | 6.346 | 6.387 | 157,605 | -0.01(-0.19%) |
May 19, 2004 | 6.516 | 6.536 | 6.399 | 6.399 | 143,429 | -0.11(-1.62%) |
May 18, 2004 | 6.536 | 6.560 | 6.456 | 6.504 | 146,765 | +0.01(+0.15%) |
May 17, 2004 | 6.727 | 6.730 | 6.380 | 6.495 | 335,642 | -0.22(-3.25%) |
May 14, 2004 | 6.797 | 6.809 | 6.711 | 6.713 | 63,792 | -0.10(-1.41%) |
May 13, 2004 | 6.620 | 6.809 | 6.620 | 6.809 | 215,978 | +0.14(+2.16%) |
May 12, 2004 | 6.819 | 6.819 | 6.612 | 6.665 | 120,914 | -0.18(-2.59%) |
May 11, 2004 | 6.751 | 6.859 | 6.751 | 6.843 | 188,877 | +0.13(+1.93%) |
May 10, 2004 | 6.895 | 6.895 | 6.668 | 6.713 | 185,541 | -0.19(-2.81%) |
May 07, 2004 | 7.106 | 7.118 | 6.835 | 6.907 | 216,395 | -0.28(-3.84%) |
May 05, 2004 | 7.279 | 7.303 | 7.183 | 7.183 | 408,608 | +0.02(+0.34%) |
May 04, 2004 | 7.024 | 7.159 | 7.015 | 7.159 | 132,589 | +0.14(+1.93%) |