Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.719 | 7.778 | 7.581 | 7.722 | 471,206 | +0.08(+1.05%) |
Jun 29, 2004 | 7.558 | 7.776 | 7.558 | 7.642 | 594,685 | +0.10(+1.29%) |
Jun 28, 2004 | 7.623 | 7.680 | 7.485 | 7.544 | 484,259 | -0.03(-0.40%) |
Jun 25, 2004 | 7.564 | 7.724 | 7.498 | 7.575 | 1,296,926 | +0.07(+0.89%) |
Jun 24, 2004 | 7.433 | 7.642 | 7.334 | 7.508 | 1,467,657 | +0.07(+0.90%) |
Jun 23, 2004 | 7.117 | 7.468 | 7.117 | 7.441 | 548,478 | +0.32(+4.55%) |
Jun 22, 2004 | 7.100 | 7.152 | 6.895 | 7.117 | 864,878 | +0.11(+1.64%) |
Jun 21, 2004 | 7.159 | 7.165 | 6.976 | 7.002 | 403,592 | -0.18(-2.45%) |
Jun 18, 2004 | 7.179 | 7.247 | 7.090 | 7.179 | 620,791 | +0.00(+0.00%) |
Jun 17, 2004 | 7.010 | 7.280 | 6.920 | 7.179 | 888,895 | +0.14(+2.01%) |
Jun 16, 2004 | 6.981 | 7.062 | 6.868 | 7.037 | 376,442 | +0.09(+1.27%) |
Jun 15, 2004 | 6.851 | 7.004 | 6.834 | 6.949 | 514,541 | +0.27(+4.04%) |
Jun 14, 2004 | 6.861 | 6.861 | 6.665 | 6.679 | 349,815 | -0.18(-2.65%) |
Jun 10, 2004 | 6.818 | 6.960 | 6.818 | 6.861 | 519,762 | +0.04(+0.56%) |
Jun 09, 2004 | 6.953 | 6.953 | 6.776 | 6.822 | 486,347 | -0.16(-2.28%) |
Jun 08, 2004 | 7.004 | 7.010 | 6.908 | 6.981 | 421,083 | -0.07(-0.98%) |
Jun 07, 2004 | 6.767 | 7.087 | 6.751 | 7.050 | 415,601 | +0.29(+4.34%) |
Jun 04, 2004 | 6.799 | 6.818 | 6.719 | 6.757 | 355,036 | +0.03(+0.43%) |
Jun 03, 2004 | 6.933 | 6.933 | 6.728 | 6.728 | 310,134 | -0.21(-3.01%) |
Jun 02, 2004 | 6.972 | 6.991 | 6.868 | 6.937 | 373,310 | -0.00(-0.03%) |
Jun 01, 2004 | 6.985 | 6.991 | 6.828 | 6.939 | 436,485 | -0.07(-0.98%) |
May 28, 2004 | 6.832 | 7.029 | 6.753 | 7.008 | 342,244 | +0.17(+2.44%) |
May 27, 2004 | 6.953 | 6.991 | 6.782 | 6.841 | 615,048 | -0.05(-0.75%) |
May 26, 2004 | 6.998 | 7.035 | 6.843 | 6.893 | 369,133 | -0.10(-1.40%) |
May 25, 2004 | 6.799 | 7.054 | 6.767 | 6.991 | 683,183 | +0.33(+4.98%) |
May 24, 2004 | 6.684 | 6.751 | 6.615 | 6.659 | 532,815 | +0.01(+0.17%) |
May 21, 2004 | 6.623 | 6.690 | 6.539 | 6.648 | 414,295 | +0.09(+1.34%) |
May 20, 2004 | 6.483 | 6.619 | 6.410 | 6.560 | 646,374 | +0.04(+0.62%) |
May 19, 2004 | 6.569 | 6.675 | 6.418 | 6.520 | 825,198 | +0.01(+0.15%) |
May 18, 2004 | 6.139 | 6.510 | 6.139 | 6.510 | 486,869 | +0.39(+6.35%) |
May 17, 2004 | 6.250 | 6.309 | 6.083 | 6.121 | 336,240 | -0.15(-2.35%) |
May 14, 2004 | 6.265 | 6.416 | 6.225 | 6.269 | 559,965 | -0.06(-0.94%) |
May 13, 2004 | 6.464 | 6.489 | 6.244 | 6.328 | 625,229 | -0.18(-2.82%) |
May 12, 2004 | 6.412 | 6.512 | 6.276 | 6.512 | 780,296 | +0.14(+2.26%) |
May 11, 2004 | 6.368 | 6.414 | 6.290 | 6.368 | 1,042,919 | +0.11(+1.71%) |
May 10, 2004 | 6.146 | 6.424 | 6.133 | 6.261 | 921,005 | +0.11(+1.87%) |
May 07, 2004 | 6.619 | 6.751 | 6.142 | 6.146 | 509,842 | -0.49(-7.41%) |
May 06, 2004 | 6.740 | 6.740 | 6.558 | 6.638 | 461,286 | -0.10(-1.48%) |
May 05, 2004 | 6.790 | 6.863 | 6.734 | 6.738 | 465,724 | +0.02(+0.23%) |
May 04, 2004 | 6.681 | 6.884 | 6.499 | 6.723 | 535,426 | +0.04(+0.63%) |
May 03, 2004 | 6.359 | 6.736 | 6.263 | 6.681 | 1,032,215 | +0.36(+5.63%) |
Apr 30, 2004 | 6.391 | 6.464 | 6.244 | 6.324 | 597,035 | -0.11(-1.76%) |
Apr 29, 2004 | 6.455 | 6.535 | 6.384 | 6.437 | 864,878 | -0.14(-2.07%) |
Apr 28, 2004 | 6.933 | 6.933 | 6.476 | 6.573 | 1,018,901 | -0.36(-5.19%) |
Apr 27, 2004 | 7.012 | 7.066 | 6.820 | 6.933 | 564,403 | -0.05(-0.77%) |
Apr 26, 2004 | 7.108 | 7.263 | 6.958 | 6.987 | 436,746 | -0.11(-1.51%) |
Apr 23, 2004 | 7.077 | 7.106 | 6.995 | 7.094 | 590,769 | +0.04(+0.52%) |
Apr 22, 2004 | 6.953 | 7.133 | 6.891 | 7.058 | 846,343 | +0.20(+2.90%) |
Apr 21, 2004 | 7.104 | 7.117 | 6.681 | 6.859 | 1,025,689 | -0.24(-3.42%) |
Apr 20, 2004 | 7.069 | 7.165 | 7.033 | 7.102 | 954,159 | +0.06(+0.79%) |
Apr 19, 2004 | 7.230 | 7.326 | 7.008 | 7.046 | 1,189,371 | -0.02(-0.30%) |
Apr 16, 2004 | 6.818 | 7.161 | 6.761 | 7.067 | 1,495,329 | +0.36(+5.40%) |
Apr 15, 2004 | 6.895 | 6.895 | 6.587 | 6.705 | 1,026,211 | +0.28(+4.35%) |
Apr 14, 2004 | 6.478 | 6.606 | 6.414 | 6.426 | 383,752 | -0.05(-0.80%) |
Apr 13, 2004 | 6.866 | 6.868 | 6.424 | 6.478 | 300,475 | -0.42(-6.06%) |
Apr 12, 2004 | 6.757 | 6.895 | 6.723 | 6.895 | 238,344 | +0.19(+2.77%) |
Apr 08, 2004 | 6.908 | 6.930 | 6.690 | 6.709 | 350,337 | -0.17(-2.42%) |
Apr 07, 2004 | 6.887 | 6.908 | 6.763 | 6.876 | 317,705 | -0.01(-0.17%) |
Apr 06, 2004 | 6.893 | 6.970 | 6.863 | 6.887 | 751,319 | -0.02(-0.36%) |
Apr 05, 2004 | 6.905 | 6.933 | 6.826 | 6.912 | 491,568 | +0.05(+0.67%) |
Apr 02, 2004 | 6.704 | 6.887 | 6.656 | 6.866 | 750,275 | +0.25(+3.70%) |