Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.789 | 6.889 | 6.789 | 6.853 | 99,465 | +0.04(+0.58%) |
Jul 29, 2004 | 6.784 | 6.847 | 6.765 | 6.814 | 162,318 | +0.11(+1.66%) |
Jul 28, 2004 | 6.706 | 6.724 | 6.596 | 6.703 | 124,484 | -0.02(-0.24%) |
Jul 27, 2004 | 6.684 | 6.742 | 6.634 | 6.719 | 128,756 | +0.06(+0.94%) |
Jul 26, 2004 | 6.688 | 6.714 | 6.609 | 6.657 | 271,547 | -0.01(-0.22%) |
Jul 23, 2004 | 6.801 | 6.801 | 6.671 | 6.671 | 286,192 | -0.17(-2.42%) |
Jul 22, 2004 | 6.743 | 6.858 | 6.703 | 6.837 | 358,198 | +0.07(+1.02%) |
Jul 21, 2004 | 6.989 | 6.997 | 6.750 | 6.768 | 414,338 | -0.14(-2.02%) |
Jul 20, 2004 | 6.814 | 6.911 | 6.801 | 6.907 | 65,293 | +0.12(+1.71%) |
Jul 19, 2004 | 6.768 | 6.812 | 6.719 | 6.791 | 192,218 | +0.00(+0.05%) |
Jul 16, 2004 | 6.924 | 6.924 | 6.768 | 6.788 | 111,059 | -0.10(-1.43%) |
Jul 15, 2004 | 6.891 | 6.942 | 6.878 | 6.886 | 249,579 | -0.01(-0.19%) |
Jul 14, 2004 | 6.916 | 6.986 | 6.866 | 6.899 | 900,072 | -0.13(-1.91%) |
Jul 13, 2004 | 7.030 | 7.094 | 7.014 | 7.034 | 476,580 | -0.01(-0.09%) |
Jul 12, 2004 | 7.038 | 7.058 | 6.981 | 7.040 | 497,938 | -0.05(-0.74%) |
Jul 09, 2004 | 7.079 | 7.143 | 7.075 | 7.093 | 349,655 | +0.05(+0.72%) |
Jul 08, 2004 | 7.047 | 7.145 | 7.042 | 7.042 | 371,012 | -0.11(-1.49%) |
Jul 07, 2004 | 7.120 | 7.197 | 7.120 | 7.148 | 183,675 | -0.00(-0.07%) |
Jul 06, 2004 | 7.260 | 7.276 | 7.091 | 7.153 | 298,396 | -0.19(-2.57%) |
Jul 02, 2004 | 7.415 | 7.415 | 7.294 | 7.342 | 67,124 | -0.09(-1.17%) |
Jul 01, 2004 | 7.579 | 7.579 | 7.381 | 7.428 | 170,250 | -0.17(-2.20%) |
Jun 30, 2004 | 7.546 | 7.612 | 7.515 | 7.596 | 1,563,379 | +0.06(+0.76%) |
Jun 29, 2004 | 7.456 | 7.538 | 7.456 | 7.538 | 269,716 | +0.09(+1.17%) |
Jun 28, 2004 | 7.497 | 7.550 | 7.419 | 7.451 | 273,988 | -0.05(-0.61%) |
Jun 25, 2004 | 7.481 | 7.538 | 7.476 | 7.497 | 189,167 | +0.03(+0.44%) |
Jun 24, 2004 | 7.510 | 7.561 | 7.465 | 7.465 | 2,140,646 | -0.03(-0.35%) |
Jun 23, 2004 | 7.383 | 7.510 | 7.378 | 7.491 | 518,685 | +0.14(+1.89%) |
Jun 22, 2004 | 7.276 | 7.376 | 7.276 | 7.351 | 139,740 | +0.09(+1.17%) |
Jun 21, 2004 | 7.342 | 7.361 | 7.266 | 7.266 | 75,667 | -0.06(-0.85%) |
Jun 18, 2004 | 7.307 | 7.376 | 7.292 | 7.329 | 59,801 | +0.02(+0.34%) |
Jun 17, 2004 | 7.384 | 7.384 | 7.302 | 7.304 | 183,065 | -0.12(-1.63%) |
Jun 16, 2004 | 7.407 | 7.430 | 7.378 | 7.425 | 30,510 | -0.01(-0.15%) |
Jun 15, 2004 | 7.415 | 7.484 | 7.397 | 7.437 | 87,871 | +0.10(+1.29%) |
Jun 14, 2004 | 7.448 | 7.448 | 7.286 | 7.342 | 106,788 | -0.11(-1.43%) |
Jun 10, 2004 | 7.456 | 7.461 | 7.412 | 7.448 | 137,909 | +0.02(+0.31%) |
Jun 09, 2004 | 7.538 | 7.538 | 7.407 | 7.425 | 127,535 | -0.10(-1.31%) |
Jun 08, 2004 | 7.489 | 7.538 | 7.476 | 7.524 | 4,200,133 | +0.01(+0.20%) |
Jun 07, 2004 | 7.399 | 7.509 | 7.396 | 7.509 | 175,132 | +0.16(+2.23%) |
Jun 04, 2004 | 7.374 | 7.396 | 7.335 | 7.345 | 273,988 | +0.11(+1.49%) |
Jun 03, 2004 | 7.325 | 7.325 | 7.237 | 7.237 | 113,500 | -0.12(-1.69%) |
Jun 02, 2004 | 7.399 | 7.414 | 7.306 | 7.361 | 96,414 | -0.01(-0.13%) |
Jun 01, 2004 | 7.333 | 7.407 | 7.319 | 7.371 | 473,529 | -0.03(-0.42%) |
May 28, 2004 | 7.383 | 7.404 | 7.360 | 7.402 | 372,843 | +0.03(+0.40%) |
May 27, 2004 | 7.415 | 7.415 | 7.309 | 7.373 | 826,235 | +0.05(+0.65%) |
May 26, 2004 | 7.286 | 7.343 | 7.247 | 7.325 | 2,777,714 | +0.02(+0.29%) |
May 25, 2004 | 7.096 | 7.304 | 7.081 | 7.304 | 662,697 | +0.18(+2.46%) |
May 24, 2004 | 7.129 | 7.194 | 7.099 | 7.129 | 266,665 | +0.08(+1.09%) |
May 21, 2004 | 7.079 | 7.122 | 7.052 | 7.052 | 25,629 | -0.00(-0.02%) |
May 20, 2004 | 7.088 | 7.112 | 7.035 | 7.053 | 158,656 | -0.02(-0.35%) |
May 19, 2004 | 7.120 | 7.206 | 7.066 | 7.078 | 148,893 | +0.07(+0.98%) |
May 18, 2004 | 7.006 | 7.042 | 6.993 | 7.009 | 34,782 | +0.09(+1.33%) |
May 17, 2004 | 6.907 | 6.968 | 6.873 | 6.917 | 421,050 | -0.10(-1.49%) |
May 14, 2004 | 7.120 | 7.130 | 7.022 | 7.022 | 60,411 | -0.12(-1.72%) |
May 13, 2004 | 7.120 | 7.199 | 7.099 | 7.145 | 342,332 | -0.01(-0.18%) |
May 12, 2004 | 7.178 | 7.178 | 6.983 | 7.158 | 161,097 | -0.04(-0.57%) |
May 11, 2004 | 7.145 | 7.207 | 7.137 | 7.199 | 195,880 | +0.14(+1.95%) |
May 10, 2004 | 7.014 | 7.099 | 6.996 | 7.061 | 196,490 | -0.05(-0.74%) |
May 07, 2004 | 7.145 | 7.227 | 7.104 | 7.114 | 92,142 | -0.00(-0.05%) |
May 06, 2004 | 7.125 | 7.142 | 7.040 | 7.117 | 198,320 | -0.05(-0.64%) |
May 05, 2004 | 7.145 | 7.204 | 7.114 | 7.163 | 189,777 | +0.04(+0.58%) |
May 04, 2004 | 7.066 | 7.209 | 7.058 | 7.122 | 61,632 | +0.09(+1.31%) |