Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.097 | 7.145 | 7.044 | 7.044 | 57,516 | +0.03(+0.46%) |
Jul 29, 2004 | 6.985 | 7.039 | 6.932 | 7.012 | 123,115 | +0.01(+0.08%) |
Jul 28, 2004 | 6.943 | 7.044 | 6.916 | 7.007 | 105,071 | +0.03(+0.46%) |
Jul 27, 2004 | 7.028 | 7.028 | 6.932 | 6.975 | 42,667 | -0.04(-0.61%) |
Jul 26, 2004 | 7.033 | 7.118 | 7.012 | 7.017 | 132,889 | +0.02(+0.23%) |
Jul 23, 2004 | 7.012 | 7.092 | 6.985 | 7.001 | 138,904 | -0.14(-2.01%) |
Jul 22, 2004 | 7.134 | 7.172 | 7.108 | 7.145 | 74,809 | -0.02(-0.22%) |
Jul 21, 2004 | 7.310 | 7.310 | 7.161 | 7.161 | 117,100 | -0.19(-2.60%) |
Jul 20, 2004 | 7.368 | 7.368 | 7.294 | 7.353 | 63,155 | -0.03(-0.43%) |
Jul 19, 2004 | 7.422 | 7.475 | 7.368 | 7.384 | 41,915 | +0.01(+0.14%) |
Jul 16, 2004 | 7.368 | 7.443 | 7.353 | 7.374 | 49,246 | +0.10(+1.39%) |
Jul 15, 2004 | 7.331 | 7.331 | 7.246 | 7.273 | 74,057 | -0.05(-0.65%) |
Jul 14, 2004 | 7.310 | 7.347 | 7.251 | 7.321 | 107,702 | -0.12(-1.64%) |
Jul 13, 2004 | 7.438 | 7.443 | 7.337 | 7.443 | 103,379 | -0.01(-0.07%) |
Jul 12, 2004 | 7.427 | 7.470 | 7.368 | 7.448 | 80,072 | +0.02(+0.21%) |
Jul 09, 2004 | 7.427 | 7.432 | 7.347 | 7.432 | 84,395 | +0.06(+0.79%) |
Jul 08, 2004 | 7.416 | 7.427 | 7.347 | 7.374 | 247,546 | -0.05(-0.65%) |
Jul 07, 2004 | 7.353 | 7.422 | 7.353 | 7.422 | 122,551 | +0.12(+1.68%) |
Jul 06, 2004 | 7.262 | 7.315 | 7.235 | 7.299 | 318,596 | +0.10(+1.40%) |
Jul 02, 2004 | 7.172 | 7.251 | 7.161 | 7.198 | 71,989 | +0.12(+1.73%) |
Jul 01, 2004 | 7.129 | 7.129 | 7.049 | 7.076 | 54,697 | -0.06(-0.89%) |
Jun 30, 2004 | 7.076 | 7.156 | 6.996 | 7.140 | 73,869 | +0.13(+1.90%) |
Jun 29, 2004 | 7.044 | 7.049 | 6.948 | 7.007 | 84,207 | -0.07(-0.98%) |
Jun 28, 2004 | 7.156 | 7.156 | 7.076 | 7.076 | 107,138 | -0.03(-0.37%) |
Jun 25, 2004 | 7.113 | 7.129 | 7.065 | 7.102 | 55,261 | -0.03(-0.37%) |
Jun 24, 2004 | 7.076 | 7.156 | 7.076 | 7.129 | 98,868 | +0.10(+1.44%) |
Jun 23, 2004 | 7.007 | 7.039 | 6.969 | 7.028 | 34,961 | +0.07(+0.99%) |
Jun 22, 2004 | 6.991 | 7.023 | 6.916 | 6.959 | 31,765 | -0.06(-0.91%) |
Jun 21, 2004 | 7.017 | 7.065 | 6.980 | 7.023 | 81,387 | +0.01(+0.08%) |
Jun 18, 2004 | 6.932 | 7.017 | 6.922 | 7.017 | 38,156 | +0.11(+1.62%) |
Jun 17, 2004 | 6.890 | 6.943 | 6.842 | 6.906 | 52,441 | +0.02(+0.23%) |
Jun 16, 2004 | 6.890 | 6.911 | 6.836 | 6.890 | 2,165,331 | -0.04(-0.54%) |
Jun 15, 2004 | 6.799 | 6.980 | 6.799 | 6.927 | 80,824 | +0.09(+1.32%) |
Jun 14, 2004 | 6.836 | 6.884 | 6.805 | 6.836 | 152,437 | -0.09(-1.23%) |
Jun 10, 2004 | 6.900 | 6.980 | 6.900 | 6.922 | 85,711 | +0.04(+0.54%) |
Jun 09, 2004 | 6.863 | 6.916 | 6.836 | 6.884 | 132,889 | -0.16(-2.27%) |
Jun 08, 2004 | 7.065 | 7.065 | 6.991 | 7.044 | 150,182 | -0.07(-0.97%) |
Jun 07, 2004 | 6.959 | 7.145 | 6.954 | 7.113 | 359,948 | +0.20(+2.85%) |
Jun 04, 2004 | 6.836 | 6.938 | 6.836 | 6.916 | 33,833 | +0.08(+1.17%) |
Jun 03, 2004 | 6.884 | 6.906 | 6.767 | 6.836 | 72,365 | -0.12(-1.68%) |
Jun 02, 2004 | 6.969 | 6.991 | 6.916 | 6.954 | 202,435 | -0.06(-0.91%) |
Jun 01, 2004 | 7.012 | 7.049 | 6.922 | 7.017 | 53,381 | -0.01(-0.08%) |
May 28, 2004 | 7.065 | 7.065 | 6.991 | 7.023 | 25,750 | -0.04(-0.60%) |
May 27, 2004 | 7.049 | 7.076 | 7.023 | 7.065 | 201,684 | +0.15(+2.15%) |
May 26, 2004 | 6.938 | 6.954 | 6.884 | 6.916 | 127,250 | +0.04(+0.62%) |
May 25, 2004 | 6.858 | 6.906 | 6.810 | 6.874 | 95,297 | +0.12(+1.73%) |
May 24, 2004 | 6.815 | 6.826 | 6.741 | 6.757 | 277,057 | -0.03(-0.39%) |
May 21, 2004 | 6.783 | 6.810 | 6.730 | 6.783 | 123,115 | +0.13(+1.92%) |
May 20, 2004 | 6.757 | 6.757 | 6.656 | 6.656 | 215,969 | -0.08(-1.18%) |
May 19, 2004 | 6.703 | 6.810 | 6.703 | 6.735 | 141,160 | +0.11(+1.61%) |
May 18, 2004 | 6.549 | 6.629 | 6.528 | 6.629 | 135,897 | +0.11(+1.71%) |
May 17, 2004 | 6.544 | 6.586 | 6.496 | 6.517 | 189,278 | -0.09(-1.37%) |
May 14, 2004 | 6.570 | 6.608 | 6.565 | 6.608 | 214,465 | +0.02(+0.24%) |
May 13, 2004 | 6.613 | 6.613 | 6.544 | 6.592 | 148,114 | -0.07(-1.04%) |
May 12, 2004 | 6.677 | 6.703 | 6.592 | 6.661 | 722,153 | +0.07(+1.05%) |
May 11, 2004 | 6.650 | 6.650 | 6.544 | 6.592 | 195,857 | +0.15(+2.40%) |
May 10, 2004 | 6.554 | 6.554 | 6.390 | 6.437 | 1,298,071 | -0.27(-4.04%) |
May 07, 2004 | 6.884 | 6.890 | 6.709 | 6.709 | 295,665 | -0.28(-3.96%) |
May 06, 2004 | 7.049 | 7.060 | 6.916 | 6.985 | 338,896 | -0.13(-1.87%) |
May 05, 2004 | 7.129 | 7.166 | 7.113 | 7.118 | 103,191 | +0.05(+0.68%) |
May 04, 2004 | 7.012 | 7.087 | 6.985 | 7.071 | 124,431 | +0.12(+1.76%) |