Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.527 | 7.665 | 7.527 | 7.627 | 350,076 | +0.08(+1.04%) |
Jul 29, 2004 | 7.473 | 7.594 | 7.399 | 7.548 | 351,642 | +0.08(+1.03%) |
Jul 28, 2004 | 7.454 | 7.539 | 7.399 | 7.472 | 546,651 | +0.00(+0.03%) |
Jul 27, 2004 | 7.188 | 7.498 | 7.188 | 7.470 | 789,172 | +0.24(+3.28%) |
Jul 26, 2004 | 7.202 | 7.269 | 7.157 | 7.232 | 773,770 | +0.11(+1.59%) |
Jul 23, 2004 | 7.320 | 7.320 | 7.081 | 7.119 | 1,098,262 | -0.20(-2.75%) |
Jul 22, 2004 | 7.380 | 7.431 | 7.154 | 7.320 | 1,140,031 | -0.06(-0.80%) |
Jul 21, 2004 | 7.816 | 7.816 | 7.357 | 7.380 | 1,105,833 | -0.44(-5.59%) |
Jul 20, 2004 | 7.705 | 7.826 | 7.588 | 7.816 | 1,169,531 | +0.11(+1.44%) |
Jul 19, 2004 | 7.837 | 7.851 | 7.699 | 7.705 | 676,135 | -0.15(-1.85%) |
Jul 16, 2004 | 7.910 | 7.970 | 7.822 | 7.851 | 986,269 | -0.00(-0.02%) |
Jul 15, 2004 | 8.136 | 8.190 | 7.721 | 7.853 | 1,242,626 | -0.12(-1.49%) |
Jul 14, 2004 | 8.023 | 8.073 | 7.910 | 7.971 | 787,867 | -0.05(-0.64%) |
Jul 13, 2004 | 7.910 | 8.025 | 7.891 | 8.023 | 556,049 | +0.16(+2.05%) |
Jul 12, 2004 | 7.929 | 7.968 | 7.826 | 7.862 | 437,007 | -0.05(-0.63%) |
Jul 09, 2004 | 7.784 | 7.973 | 7.751 | 7.912 | 430,742 | +0.13(+1.65%) |
Jul 08, 2004 | 7.853 | 7.926 | 7.778 | 7.784 | 706,939 | -0.14(-1.79%) |
Jul 07, 2004 | 7.745 | 8.048 | 7.667 | 7.926 | 706,156 | +0.26(+3.40%) |
Jul 06, 2004 | 7.617 | 7.870 | 7.602 | 7.665 | 575,889 | +0.08(+1.04%) |
Jul 02, 2004 | 7.585 | 7.654 | 7.527 | 7.586 | 267,843 | +0.01(+0.13%) |
Jul 01, 2004 | 7.726 | 7.736 | 7.519 | 7.577 | 376,442 | -0.15(-1.88%) |
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%) |