Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.819 | 6.885 | 6.819 | 6.870 | 736,885 | +0.07(+0.97%) |
Jul 29, 2004 | 6.745 | 6.851 | 6.734 | 6.804 | 1,501,116 | +0.11(+1.65%) |
Jul 28, 2004 | 6.575 | 6.726 | 6.575 | 6.694 | 990,057 | +0.17(+2.53%) |
Jul 27, 2004 | 6.512 | 6.565 | 6.461 | 6.529 | 626,093 | +0.04(+0.59%) |
Jul 26, 2004 | 6.505 | 6.527 | 6.471 | 6.491 | 873,608 | -0.02(-0.33%) |
Jul 23, 2004 | 6.592 | 6.597 | 6.493 | 6.512 | 1,005,615 | -0.08(-1.22%) |
Jul 22, 2004 | 6.654 | 6.654 | 6.567 | 6.592 | 813,261 | -0.06(-0.89%) |
Jul 21, 2004 | 6.756 | 6.756 | 6.647 | 6.652 | 490,785 | -0.09(-1.32%) |
Jul 20, 2004 | 6.734 | 6.745 | 6.684 | 6.741 | 478,528 | -0.00(-0.06%) |
Jul 19, 2004 | 6.756 | 6.766 | 6.713 | 6.745 | 706,241 | -0.02(-0.25%) |
Jul 16, 2004 | 6.715 | 6.762 | 6.715 | 6.762 | 528,973 | +0.05(+0.79%) |
Jul 15, 2004 | 6.698 | 6.711 | 6.667 | 6.709 | 1,094,721 | +0.03(+0.48%) |
Jul 14, 2004 | 6.607 | 6.703 | 6.597 | 6.677 | 612,893 | +0.06(+0.83%) |
Jul 13, 2004 | 6.626 | 6.675 | 6.594 | 6.622 | 626,093 | +0.00(+0.06%) |
Jul 12, 2004 | 6.628 | 6.660 | 6.529 | 6.618 | 718,027 | -0.01(-0.13%) |
Jul 09, 2004 | 6.669 | 6.669 | 6.550 | 6.626 | 570,461 | -0.04(-0.67%) |
Jul 08, 2004 | 6.745 | 6.762 | 6.662 | 6.671 | 704,826 | -0.09(-1.29%) |
Jul 07, 2004 | 6.709 | 6.792 | 6.698 | 6.758 | 450,712 | +0.06(+0.89%) |
Jul 06, 2004 | 6.792 | 6.792 | 6.698 | 6.698 | 451,183 | -0.08(-1.16%) |
Jul 02, 2004 | 6.756 | 6.781 | 6.715 | 6.777 | 323,890 | +0.07(+0.98%) |
Jul 01, 2004 | 6.813 | 6.821 | 6.698 | 6.711 | 638,351 | -0.10(-1.43%) |
Jun 30, 2004 | 6.724 | 6.819 | 6.724 | 6.809 | 708,127 | +0.07(+1.01%) |
Jun 29, 2004 | 6.717 | 6.741 | 6.681 | 6.741 | 753,858 | +0.02(+0.35%) |
Jun 28, 2004 | 6.841 | 6.841 | 6.688 | 6.717 | 791,574 | -0.12(-1.80%) |
Jun 25, 2004 | 6.671 | 6.841 | 6.643 | 6.841 | 1,193,727 | +0.17(+2.54%) |
Jun 24, 2004 | 6.692 | 6.745 | 6.660 | 6.671 | 760,930 | -0.04(-0.63%) |
Jun 23, 2004 | 6.681 | 6.724 | 6.635 | 6.713 | 355,006 | +0.03(+0.48%) |
Jun 22, 2004 | 6.703 | 6.724 | 6.673 | 6.681 | 495,971 | -0.06(-0.85%) |
Jun 21, 2004 | 6.739 | 6.764 | 6.696 | 6.739 | 507,286 | -0.02(-0.31%) |
Jun 18, 2004 | 6.703 | 6.760 | 6.675 | 6.760 | 391,780 | +0.06(+0.85%) |
Jun 17, 2004 | 6.628 | 6.713 | 6.620 | 6.703 | 542,646 | +0.02(+0.32%) |
Jun 16, 2004 | 6.673 | 6.705 | 6.662 | 6.681 | 182,924 | +0.01(+0.16%) |
Jun 15, 2004 | 6.650 | 6.705 | 6.639 | 6.671 | 382,822 | +0.02(+0.32%) |
Jun 14, 2004 | 6.575 | 6.692 | 6.567 | 6.650 | 812,318 | +0.07(+1.00%) |
Jun 10, 2004 | 6.609 | 6.650 | 6.565 | 6.584 | 806,661 | -0.02(-0.29%) |
Jun 09, 2004 | 6.673 | 6.698 | 6.580 | 6.603 | 449,769 | -0.02(-0.26%) |
Jun 08, 2004 | 6.681 | 6.681 | 6.575 | 6.620 | 738,771 | -0.06(-0.95%) |
Jun 07, 2004 | 6.628 | 6.688 | 6.626 | 6.684 | 751,029 | +0.05(+0.70%) |
Jun 04, 2004 | 6.628 | 6.686 | 6.611 | 6.637 | 278,159 | +0.03(+0.38%) |
Jun 03, 2004 | 6.766 | 6.766 | 6.611 | 6.611 | 838,249 | -0.15(-2.29%) |
Jun 02, 2004 | 6.724 | 6.777 | 6.717 | 6.766 | 756,215 | +0.04(+0.63%) |
Jun 01, 2004 | 6.764 | 6.836 | 6.681 | 6.724 | 1,278,589 | -0.08(-1.22%) |
May 28, 2004 | 6.798 | 6.813 | 6.768 | 6.807 | 450,712 | -0.01(-0.16%) |
May 27, 2004 | 6.749 | 6.817 | 6.722 | 6.817 | 797,703 | +0.05(+0.75%) |
May 26, 2004 | 6.724 | 6.792 | 6.715 | 6.766 | 496,914 | -0.04(-0.56%) |
May 25, 2004 | 6.660 | 6.813 | 6.641 | 6.804 | 925,468 | +0.17(+2.49%) |
May 24, 2004 | 6.618 | 6.692 | 6.618 | 6.639 | 769,887 | -0.02(-0.32%) |
May 21, 2004 | 6.628 | 6.660 | 6.556 | 6.660 | 953,755 | +0.07(+1.00%) |
May 20, 2004 | 6.469 | 6.597 | 6.469 | 6.594 | 957,998 | +0.14(+2.10%) |
May 19, 2004 | 6.501 | 6.524 | 6.429 | 6.459 | 1,230,972 | +0.01(+0.10%) |
May 18, 2004 | 6.448 | 6.518 | 6.410 | 6.452 | 674,182 | -0.01(-0.16%) |
May 17, 2004 | 6.463 | 6.484 | 6.423 | 6.463 | 880,208 | -0.05(-0.81%) |
May 14, 2004 | 6.480 | 6.535 | 6.452 | 6.516 | 478,056 | +0.06(+0.89%) |
May 13, 2004 | 6.361 | 6.556 | 6.353 | 6.459 | 445,526 | +0.10(+1.60%) |
May 12, 2004 | 6.457 | 6.463 | 6.336 | 6.357 | 937,254 | -0.10(-1.48%) |
May 11, 2004 | 6.340 | 6.480 | 6.336 | 6.452 | 1,011,744 | +0.11(+1.77%) |
May 10, 2004 | 6.575 | 6.575 | 6.331 | 6.340 | 1,471,414 | -0.25(-3.83%) |
May 07, 2004 | 6.639 | 6.686 | 6.539 | 6.592 | 745,843 | -0.07(-1.02%) |
May 06, 2004 | 6.664 | 6.703 | 6.628 | 6.660 | 780,731 | +0.00(+0.00%) |
May 05, 2004 | 6.650 | 6.734 | 6.650 | 6.660 | 906,610 | -0.02(-0.29%) |
May 04, 2004 | 6.671 | 6.720 | 6.662 | 6.679 | 1,159,782 | +0.02(+0.32%) |