Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.555 | 8.559 | 8.386 | 8.456 | 362,030 | -0.12(-1.42%) |
Jun 29, 2004 | 8.414 | 8.578 | 8.414 | 8.578 | 424,111 | +0.12(+1.44%) |
Jun 28, 2004 | 8.522 | 8.531 | 8.386 | 8.456 | 717,448 | -0.05(-0.61%) |
Jun 25, 2004 | 8.508 | 8.616 | 8.386 | 8.508 | 691,847 | -0.02(-0.22%) |
Jun 24, 2004 | 8.531 | 8.592 | 8.494 | 8.526 | 330,030 | -0.00(-0.05%) |
Jun 23, 2004 | 8.508 | 8.550 | 8.325 | 8.531 | 580,273 | +0.05(+0.61%) |
Jun 22, 2004 | 8.475 | 8.625 | 8.437 | 8.480 | 987,104 | +0.00(+0.00%) |
Jun 21, 2004 | 8.437 | 8.541 | 8.405 | 8.480 | 843,956 | +0.04(+0.50%) |
Jun 18, 2004 | 8.241 | 8.437 | 8.156 | 8.437 | 829,235 | +0.20(+2.39%) |
Jun 17, 2004 | 8.105 | 8.255 | 7.945 | 8.241 | 323,843 | +0.14(+1.68%) |
Jun 16, 2004 | 8.091 | 8.151 | 7.992 | 8.105 | 166,615 | +0.02(+0.23%) |
Jun 15, 2004 | 7.819 | 8.133 | 7.819 | 8.086 | 211,629 | +0.25(+3.23%) |
Jun 14, 2004 | 7.941 | 8.006 | 7.819 | 7.833 | 222,509 | -0.10(-1.30%) |
Jun 10, 2004 | 8.086 | 8.109 | 7.870 | 7.936 | 264,109 | -0.16(-2.03%) |
Jun 09, 2004 | 7.969 | 8.147 | 7.941 | 8.100 | 834,356 | +0.13(+1.65%) |
Jun 08, 2004 | 7.945 | 7.973 | 7.880 | 7.969 | 376,324 | +0.00(+0.00%) |
Jun 07, 2004 | 7.828 | 8.034 | 7.781 | 7.969 | 297,603 | +0.22(+2.91%) |
Jun 04, 2004 | 7.711 | 7.781 | 7.641 | 7.744 | 1,174,839 | +0.06(+0.79%) |
Jun 03, 2004 | 8.011 | 8.011 | 7.673 | 7.683 | 246,402 | -0.33(-4.10%) |
Jun 02, 2004 | 7.875 | 8.011 | 7.833 | 8.011 | 167,895 | +0.09(+1.12%) |
Jun 01, 2004 | 7.734 | 7.922 | 7.711 | 7.922 | 222,935 | +0.19(+2.49%) |
May 28, 2004 | 7.912 | 7.912 | 7.730 | 7.730 | 378,244 | -0.18(-2.25%) |
May 27, 2004 | 7.898 | 7.945 | 7.758 | 7.908 | 183,042 | +0.04(+0.48%) |
May 26, 2004 | 7.898 | 7.941 | 7.767 | 7.870 | 244,269 | -0.09(-1.18%) |
May 25, 2004 | 7.884 | 7.969 | 7.706 | 7.964 | 226,562 | +0.08(+1.01%) |
May 24, 2004 | 7.758 | 7.884 | 7.758 | 7.884 | 106,667 | +0.18(+2.31%) |
May 21, 2004 | 7.781 | 7.781 | 7.603 | 7.706 | 347,950 | -0.07(-0.90%) |
May 20, 2004 | 7.570 | 7.823 | 7.570 | 7.776 | 326,617 | +0.16(+2.09%) |
May 19, 2004 | 7.762 | 7.805 | 7.537 | 7.617 | 329,390 | -0.08(-0.98%) |
May 18, 2004 | 7.720 | 7.720 | 7.617 | 7.692 | 208,429 | +0.07(+0.86%) |
May 17, 2004 | 7.622 | 7.716 | 7.505 | 7.626 | 357,124 | +0.01(+0.12%) |
May 14, 2004 | 7.641 | 7.795 | 7.570 | 7.617 | 1,544,550 | -0.07(-0.91%) |
May 13, 2004 | 7.692 | 7.730 | 7.594 | 7.687 | 606,300 | +0.00(+0.00%) |
May 12, 2004 | 7.505 | 7.697 | 7.383 | 7.687 | 443,738 | +0.19(+2.50%) |
May 11, 2004 | 7.425 | 7.537 | 7.359 | 7.500 | 246,616 | +0.17(+2.30%) |
May 10, 2004 | 7.570 | 7.570 | 7.294 | 7.331 | 372,697 | -0.29(-3.75%) |
May 07, 2004 | 7.744 | 7.786 | 7.594 | 7.617 | 501,765 | -0.14(-1.81%) |
May 06, 2004 | 7.762 | 7.805 | 7.617 | 7.758 | 445,445 | +0.00(+0.00%) |
May 05, 2004 | 7.903 | 7.903 | 7.758 | 7.758 | 657,500 | -0.15(-1.84%) |
May 04, 2004 | 7.805 | 7.922 | 7.772 | 7.903 | 816,649 | +0.10(+1.26%) |
May 03, 2004 | 7.641 | 7.828 | 7.608 | 7.805 | 610,780 | +0.16(+2.15%) |
Apr 30, 2004 | 7.556 | 7.641 | 7.523 | 7.641 | 475,738 | +0.08(+1.12%) |
Apr 29, 2004 | 7.589 | 7.664 | 7.500 | 7.556 | 564,059 | +0.03(+0.37%) |
Apr 28, 2004 | 7.547 | 7.561 | 7.500 | 7.528 | 437,978 | -0.07(-0.86%) |
Apr 27, 2004 | 7.509 | 7.608 | 7.500 | 7.594 | 412,591 | +0.07(+0.93%) |
Apr 26, 2004 | 7.641 | 7.687 | 7.491 | 7.523 | 772,915 | -0.10(-1.29%) |
Apr 23, 2004 | 7.594 | 7.669 | 7.359 | 7.622 | 1,095,478 | +0.03(+0.37%) |
Apr 22, 2004 | 7.383 | 7.650 | 7.336 | 7.594 | 2,303,172 | +0.57(+8.14%) |
Apr 21, 2004 | 6.891 | 7.031 | 6.680 | 7.022 | 474,458 | +0.13(+1.90%) |
Apr 20, 2004 | 7.148 | 7.266 | 6.886 | 6.891 | 1,376,868 | -0.16(-2.33%) |
Apr 19, 2004 | 7.031 | 7.116 | 6.905 | 7.055 | 489,605 | +0.07(+1.01%) |
Apr 16, 2004 | 6.628 | 6.984 | 6.600 | 6.984 | 2,692,296 | +0.39(+5.97%) |
Apr 15, 2004 | 6.534 | 6.642 | 6.530 | 6.591 | 326,190 | +0.06(+0.86%) |
Apr 14, 2004 | 6.445 | 6.595 | 6.380 | 6.534 | 345,603 | +0.04(+0.65%) |
Apr 13, 2004 | 6.670 | 6.670 | 6.412 | 6.492 | 333,230 | -0.18(-2.67%) |
Apr 12, 2004 | 6.572 | 6.750 | 6.562 | 6.670 | 481,072 | +0.07(+1.14%) |
Apr 08, 2004 | 6.773 | 6.773 | 6.581 | 6.595 | 228,695 | -0.13(-1.95%) |
Apr 07, 2004 | 6.736 | 6.937 | 6.675 | 6.726 | 398,724 | -0.06(-0.83%) |
Apr 06, 2004 | 6.773 | 6.801 | 6.726 | 6.783 | 233,602 | -0.03(-0.41%) |
Apr 05, 2004 | 6.891 | 6.914 | 6.722 | 6.811 | 334,723 | -0.06(-0.82%) |
Apr 02, 2004 | 6.778 | 6.966 | 6.778 | 6.867 | 404,697 | +0.10(+1.45%) |