Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.553 | 9.790 | 9.505 | 9.728 | 1,708,665 | +0.18(+1.88%) |
Jun 29, 2004 | 9.597 | 9.638 | 9.442 | 9.548 | 1,744,339 | -0.05(-0.53%) |
Jun 28, 2004 | 9.849 | 9.964 | 9.587 | 9.599 | 1,842,661 | -0.30(-3.00%) |
Jun 25, 2004 | 9.815 | 9.983 | 9.771 | 9.895 | 1,788,279 | +0.05(+0.49%) |
Jun 24, 2004 | 9.622 | 10.24 | 9.622 | 9.847 | 3,556,546 | +0.25(+2.56%) |
Jun 23, 2004 | 9.240 | 9.601 | 9.240 | 9.601 | 1,680,169 | +0.37(+4.06%) |
Jun 22, 2004 | 9.148 | 9.261 | 9.082 | 9.226 | 879,021 | +0.08(+0.90%) |
Jun 21, 2004 | 9.254 | 9.309 | 9.137 | 9.144 | 1,051,519 | -0.10(-1.09%) |
Jun 18, 2004 | 9.194 | 9.341 | 9.183 | 9.245 | 966,684 | +0.00(+0.02%) |
Jun 17, 2004 | 9.125 | 9.275 | 9.077 | 9.243 | 2,009,068 | +0.15(+1.69%) |
Jun 16, 2004 | 9.158 | 9.344 | 9.063 | 9.089 | 1,997,321 | -0.07(-0.73%) |
Jun 15, 2004 | 9.217 | 9.286 | 9.095 | 9.155 | 1,565,968 | +0.16(+1.81%) |
Jun 14, 2004 | 9.148 | 9.259 | 8.921 | 8.992 | 1,138,530 | -0.19(-2.05%) |
Jun 10, 2004 | 9.240 | 9.325 | 9.139 | 9.181 | 1,112,426 | -0.07(-0.75%) |
Jun 09, 2004 | 9.422 | 9.440 | 9.208 | 9.249 | 2,118,918 | -0.18(-1.88%) |
Jun 08, 2004 | 9.643 | 9.643 | 9.275 | 9.426 | 3,088,431 | -0.28(-2.84%) |
Jun 07, 2004 | 9.332 | 9.702 | 9.213 | 9.702 | 2,009,068 | +0.51(+5.53%) |
Jun 04, 2004 | 9.348 | 9.355 | 9.112 | 9.194 | 2,028,645 | +0.00(+0.03%) |
Jun 03, 2004 | 9.339 | 9.341 | 9.178 | 9.192 | 1,132,439 | -0.12(-1.33%) |
Jun 02, 2004 | 9.475 | 9.546 | 9.233 | 9.316 | 1,621,872 | -0.10(-1.07%) |
Jun 01, 2004 | 9.406 | 9.528 | 9.291 | 9.417 | 1,376,720 | +0.01(+0.15%) |
May 28, 2004 | 9.447 | 9.530 | 9.328 | 9.403 | 1,464,383 | +0.01(+0.15%) |
May 27, 2004 | 9.410 | 9.564 | 9.277 | 9.390 | 2,398,221 | +0.08(+0.86%) |
May 26, 2004 | 9.518 | 9.654 | 9.194 | 9.309 | 3,929,385 | -0.21(-2.17%) |
May 25, 2004 | 8.983 | 9.521 | 8.873 | 9.516 | 3,674,880 | +0.53(+5.94%) |
May 24, 2004 | 8.886 | 9.001 | 8.760 | 8.983 | 1,863,108 | +0.23(+2.57%) |
May 21, 2004 | 8.732 | 8.918 | 8.650 | 8.758 | 1,249,033 | +0.10(+1.20%) |
May 20, 2004 | 8.643 | 8.677 | 8.486 | 8.654 | 1,567,708 | +0.09(+1.10%) |
May 19, 2004 | 8.744 | 8.838 | 8.516 | 8.560 | 1,548,783 | -0.19(-2.18%) |
May 18, 2004 | 8.792 | 8.873 | 8.654 | 8.751 | 1,223,147 | +0.01(+0.11%) |
May 17, 2004 | 9.013 | 9.013 | 8.712 | 8.741 | 1,270,568 | -0.18(-2.04%) |
May 14, 2004 | 8.896 | 8.969 | 8.806 | 8.923 | 2,114,568 | +0.13(+1.49%) |
May 13, 2004 | 8.620 | 8.850 | 8.514 | 8.792 | 1,938,154 | +0.16(+1.86%) |
May 12, 2004 | 8.620 | 8.633 | 8.355 | 8.631 | 3,081,905 | +0.01(+0.13%) |
May 11, 2004 | 8.505 | 8.640 | 8.342 | 8.620 | 3,457,355 | +0.15(+1.76%) |
May 10, 2004 | 8.700 | 8.700 | 8.346 | 8.470 | 3,929,168 | -0.24(-2.77%) |
May 07, 2004 | 8.983 | 8.985 | 8.624 | 8.712 | 3,472,364 | -0.38(-4.17%) |
May 06, 2004 | 9.217 | 9.344 | 9.027 | 9.091 | 2,467,395 | -0.12(-1.32%) |
May 05, 2004 | 9.091 | 9.252 | 9.022 | 9.213 | 1,769,572 | +0.16(+1.75%) |
May 04, 2004 | 9.208 | 9.261 | 8.955 | 9.054 | 3,048,841 | -0.11(-1.15%) |
May 03, 2004 | 9.084 | 9.240 | 8.953 | 9.160 | 1,290,580 | +0.06(+0.71%) |
Apr 30, 2004 | 9.160 | 9.247 | 9.089 | 9.095 | 1,455,682 | -0.04(-0.43%) |
Apr 29, 2004 | 9.390 | 9.539 | 8.969 | 9.135 | 1,890,299 | -0.26(-2.72%) |
Apr 28, 2004 | 9.672 | 9.672 | 9.355 | 9.390 | 1,228,803 | -0.30(-3.06%) |
Apr 27, 2004 | 9.608 | 9.746 | 9.603 | 9.686 | 2,750,178 | +0.21(+2.23%) |
Apr 26, 2004 | 9.424 | 9.636 | 9.424 | 9.475 | 1,260,562 | -0.01(-0.10%) |
Apr 23, 2004 | 9.675 | 9.675 | 9.452 | 9.484 | 2,775,846 | -0.19(-1.97%) |
Apr 22, 2004 | 9.470 | 9.757 | 9.470 | 9.675 | 3,262,234 | +0.30(+3.21%) |
Apr 21, 2004 | 9.238 | 9.417 | 9.075 | 9.374 | 3,799,740 | +0.26(+2.88%) |
Apr 20, 2004 | 9.337 | 9.351 | 9.093 | 9.112 | 3,195,453 | -0.25(-2.65%) |
Apr 19, 2004 | 9.521 | 9.521 | 9.312 | 9.360 | 938,406 | -0.13(-1.40%) |
Apr 16, 2004 | 9.539 | 9.562 | 9.378 | 9.493 | 2,160,031 | +0.07(+0.73%) |
Apr 15, 2004 | 9.486 | 9.567 | 9.309 | 9.424 | 1,421,531 | +0.02(+0.24%) |
Apr 14, 2004 | 9.224 | 9.585 | 9.146 | 9.401 | 2,459,129 | -0.01(-0.10%) |
Apr 13, 2004 | 9.574 | 9.574 | 9.341 | 9.410 | 3,875,222 | -0.20(-2.10%) |
Apr 12, 2004 | 9.757 | 9.769 | 9.551 | 9.613 | 2,730,818 | -0.15(-1.51%) |
Apr 08, 2004 | 10.11 | 10.11 | 9.734 | 9.760 | 1,853,319 | -0.14(-1.46%) |
Apr 07, 2004 | 10.00 | 10.01 | 9.826 | 9.905 | 1,362,799 | -0.08(-0.83%) |
Apr 06, 2004 | 9.893 | 10.10 | 9.893 | 9.987 | 1,322,556 | +0.11(+1.07%) |
Apr 05, 2004 | 9.976 | 10.08 | 9.728 | 9.882 | 3,048,841 | -0.16(-1.62%) |
Apr 02, 2004 | 10.14 | 10.22 | 10.03 | 10.04 | 3,914,159 | -0.43(-4.08%) |