Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.691 | 7.750 | 7.554 | 7.695 | 472,884 | +0.08(+1.05%) |
Jun 29, 2004 | 7.531 | 7.748 | 7.531 | 7.615 | 596,804 | +0.10(+1.29%) |
Jun 28, 2004 | 7.596 | 7.653 | 7.458 | 7.518 | 485,984 | -0.03(-0.40%) |
Jun 25, 2004 | 7.537 | 7.697 | 7.472 | 7.548 | 1,301,546 | +0.07(+0.89%) |
Jun 24, 2004 | 7.407 | 7.615 | 7.308 | 7.481 | 1,472,885 | +0.07(+0.90%) |
Jun 23, 2004 | 7.092 | 7.441 | 7.092 | 7.415 | 550,432 | +0.32(+4.55%) |
Jun 22, 2004 | 7.075 | 7.126 | 6.871 | 7.092 | 867,959 | +0.11(+1.64%) |
Jun 21, 2004 | 7.134 | 7.140 | 6.951 | 6.977 | 405,030 | -0.18(-2.45%) |
Jun 18, 2004 | 7.153 | 7.222 | 7.065 | 7.153 | 623,002 | +0.00(+0.00%) |
Jun 17, 2004 | 6.985 | 7.254 | 6.895 | 7.153 | 892,062 | +0.14(+2.01%) |
Jun 16, 2004 | 6.956 | 7.037 | 6.844 | 7.012 | 377,783 | +0.09(+1.27%) |
Jun 15, 2004 | 6.827 | 6.979 | 6.810 | 6.924 | 516,374 | +0.27(+4.04%) |
Jun 14, 2004 | 6.836 | 6.836 | 6.642 | 6.655 | 351,061 | -0.18(-2.65%) |
Jun 10, 2004 | 6.794 | 6.935 | 6.794 | 6.836 | 521,614 | +0.04(+0.56%) |
Jun 09, 2004 | 6.928 | 6.928 | 6.752 | 6.798 | 488,080 | -0.16(-2.28%) |
Jun 08, 2004 | 6.979 | 6.985 | 6.884 | 6.956 | 422,583 | -0.07(-0.98%) |
Jun 07, 2004 | 6.743 | 7.061 | 6.727 | 7.025 | 417,081 | +0.29(+4.34%) |
Jun 04, 2004 | 6.775 | 6.794 | 6.695 | 6.733 | 356,301 | +0.03(+0.43%) |
Jun 03, 2004 | 6.909 | 6.909 | 6.705 | 6.705 | 311,239 | -0.21(-3.01%) |
Jun 02, 2004 | 6.947 | 6.966 | 6.844 | 6.913 | 374,640 | -0.00(-0.03%) |
Jun 01, 2004 | 6.960 | 6.966 | 6.804 | 6.914 | 438,040 | -0.07(-0.98%) |
May 28, 2004 | 6.808 | 7.004 | 6.729 | 6.983 | 343,463 | +0.17(+2.44%) |
May 27, 2004 | 6.928 | 6.966 | 6.758 | 6.817 | 617,239 | -0.05(-0.75%) |
May 26, 2004 | 6.974 | 7.010 | 6.819 | 6.869 | 370,448 | -0.10(-1.40%) |
May 25, 2004 | 6.775 | 7.029 | 6.743 | 6.966 | 685,617 | +0.33(+4.98%) |
May 24, 2004 | 6.661 | 6.727 | 6.592 | 6.636 | 534,713 | +0.01(+0.17%) |
May 21, 2004 | 6.600 | 6.666 | 6.516 | 6.624 | 415,771 | +0.09(+1.34%) |
May 20, 2004 | 6.460 | 6.596 | 6.388 | 6.537 | 648,677 | +0.04(+0.62%) |
May 19, 2004 | 6.546 | 6.651 | 6.395 | 6.497 | 828,138 | +0.01(+0.15%) |
May 18, 2004 | 6.117 | 6.487 | 6.117 | 6.487 | 488,604 | +0.39(+6.35%) |
May 17, 2004 | 6.227 | 6.287 | 6.061 | 6.100 | 337,438 | -0.15(-2.35%) |
May 14, 2004 | 6.243 | 6.393 | 6.203 | 6.247 | 561,960 | -0.06(-0.94%) |
May 13, 2004 | 6.441 | 6.466 | 6.222 | 6.306 | 627,456 | -0.18(-2.82%) |
May 12, 2004 | 6.390 | 6.489 | 6.254 | 6.489 | 783,076 | +0.14(+2.26%) |
May 11, 2004 | 6.346 | 6.392 | 6.268 | 6.346 | 1,046,634 | +0.11(+1.71%) |
May 10, 2004 | 6.124 | 6.401 | 6.111 | 6.239 | 924,286 | +0.11(+1.87%) |
May 07, 2004 | 6.596 | 6.727 | 6.121 | 6.124 | 511,658 | -0.49(-7.41%) |
May 06, 2004 | 6.716 | 6.716 | 6.535 | 6.615 | 462,929 | -0.10(-1.48%) |
May 05, 2004 | 6.766 | 6.838 | 6.710 | 6.714 | 467,383 | +0.02(+0.23%) |
May 04, 2004 | 6.657 | 6.859 | 6.476 | 6.699 | 537,333 | +0.04(+0.63%) |
May 03, 2004 | 6.336 | 6.712 | 6.241 | 6.657 | 1,035,893 | +0.35(+5.63%) |
Apr 30, 2004 | 6.369 | 6.441 | 6.222 | 6.302 | 599,162 | -0.11(-1.76%) |
Apr 29, 2004 | 6.432 | 6.512 | 6.361 | 6.414 | 867,959 | -0.14(-2.07%) |
Apr 28, 2004 | 6.909 | 6.909 | 6.453 | 6.550 | 1,022,531 | -0.36(-5.19%) |
Apr 27, 2004 | 6.987 | 7.040 | 6.796 | 6.909 | 566,413 | -0.05(-0.77%) |
Apr 26, 2004 | 7.082 | 7.237 | 6.934 | 6.962 | 438,302 | -0.11(-1.51%) |
Apr 23, 2004 | 7.052 | 7.081 | 6.970 | 7.069 | 592,874 | +0.04(+0.52%) |
Apr 22, 2004 | 6.928 | 7.107 | 6.867 | 7.033 | 849,358 | +0.20(+2.90%) |
Apr 21, 2004 | 7.079 | 7.092 | 6.657 | 6.834 | 1,029,343 | -0.24(-3.43%) |
Apr 20, 2004 | 7.044 | 7.140 | 7.008 | 7.077 | 957,559 | +0.06(+0.79%) |
Apr 19, 2004 | 7.205 | 7.300 | 6.983 | 7.021 | 1,193,608 | -0.02(-0.30%) |
Apr 16, 2004 | 6.794 | 7.136 | 6.737 | 7.042 | 1,500,656 | +0.36(+5.40%) |
Apr 15, 2004 | 6.871 | 6.871 | 6.563 | 6.682 | 1,029,867 | +0.28(+4.35%) |
Apr 14, 2004 | 6.455 | 6.582 | 6.392 | 6.403 | 385,119 | -0.05(-0.80%) |
Apr 13, 2004 | 6.842 | 6.844 | 6.401 | 6.455 | 301,546 | -0.42(-6.06%) |
Apr 12, 2004 | 6.733 | 6.871 | 6.699 | 6.871 | 239,193 | +0.19(+2.77%) |
Apr 08, 2004 | 6.884 | 6.905 | 6.666 | 6.685 | 351,585 | -0.17(-2.42%) |
Apr 07, 2004 | 6.863 | 6.884 | 6.739 | 6.852 | 318,837 | -0.01(-0.17%) |
Apr 06, 2004 | 6.869 | 6.945 | 6.838 | 6.863 | 753,996 | -0.02(-0.36%) |
Apr 05, 2004 | 6.880 | 6.909 | 6.802 | 6.888 | 493,319 | +0.05(+0.67%) |
Apr 02, 2004 | 6.680 | 6.863 | 6.632 | 6.842 | 752,948 | +0.24(+3.70%) |