Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.70 | 13.75 | 13.57 | 13.69 | 568,245 | +0.13(+0.97%) |
Jun 29, 2004 | 13.50 | 13.56 | 13.41 | 13.56 | 402,399 | +0.11(+0.78%) |
Jun 28, 2004 | 13.35 | 13.51 | 13.31 | 13.45 | 457,175 | +0.14(+1.09%) |
Jun 25, 2004 | 13.31 | 13.39 | 13.27 | 13.31 | 843,946 | -0.09(-0.64%) |
Jun 24, 2004 | 13.39 | 13.44 | 13.35 | 13.39 | 201,048 | +0.00(+0.00%) |
Jun 23, 2004 | 13.35 | 13.44 | 13.26 | 13.39 | 606,785 | +0.03(+0.25%) |
Jun 22, 2004 | 13.38 | 13.43 | 13.28 | 13.36 | 465,521 | -0.10(-0.73%) |
Jun 21, 2004 | 13.30 | 13.46 | 13.13 | 13.46 | 304,530 | +0.16(+1.19%) |
Jun 18, 2004 | 13.44 | 13.46 | 13.23 | 13.30 | 648,664 | -0.04(-0.30%) |
Jun 17, 2004 | 13.38 | 13.39 | 13.22 | 13.34 | 336,395 | -0.07(-0.54%) |
Jun 16, 2004 | 13.27 | 13.41 | 13.16 | 13.41 | 578,866 | +0.05(+0.39%) |
Jun 15, 2004 | 13.28 | 13.52 | 13.15 | 13.36 | 714,517 | +0.18(+1.35%) |
Jun 14, 2004 | 13.35 | 13.38 | 13.15 | 13.18 | 461,727 | +4.21(+47.01%) |
Jun 10, 2004 | 8.934 | 8.981 | 8.890 | 8.966 | 367,576 | +0.08(+0.92%) |
Jun 09, 2004 | 8.934 | 8.963 | 8.834 | 8.884 | 370,080 | -0.07(-0.75%) |
Jun 08, 2004 | 8.978 | 8.981 | 8.922 | 8.951 | 362,114 | -0.05(-0.52%) |
Jun 07, 2004 | 8.907 | 8.998 | 8.884 | 8.998 | 266,976 | +0.13(+1.52%) |
Jun 04, 2004 | 8.849 | 8.913 | 8.834 | 8.863 | 327,973 | +0.03(+0.36%) |
Jun 03, 2004 | 8.875 | 8.904 | 8.817 | 8.831 | 314,772 | -0.10(-1.08%) |
Jun 02, 2004 | 8.904 | 8.960 | 8.890 | 8.928 | 346,637 | +0.10(+1.09%) |
Jun 01, 2004 | 8.787 | 8.890 | 8.787 | 8.831 | 396,026 | +0.03(+0.33%) |
May 28, 2004 | 8.831 | 8.899 | 8.778 | 8.802 | 236,933 | -0.05(-0.53%) |
May 27, 2004 | 8.726 | 8.869 | 8.726 | 8.849 | 320,690 | +0.09(+1.07%) |
May 26, 2004 | 8.746 | 8.811 | 8.708 | 8.755 | 235,567 | -0.02(-0.23%) |
May 25, 2004 | 8.568 | 8.787 | 8.535 | 8.776 | 427,890 | +0.21(+2.43%) |
May 24, 2004 | 8.565 | 8.626 | 8.524 | 8.568 | 271,073 | +0.08(+0.90%) |
May 21, 2004 | 8.538 | 8.743 | 8.480 | 8.491 | 276,763 | -0.01(-0.10%) |
May 20, 2004 | 8.406 | 8.535 | 8.401 | 8.500 | 398,985 | +0.11(+1.33%) |
May 19, 2004 | 8.480 | 8.550 | 8.380 | 8.389 | 472,045 | -0.02(-0.21%) |
May 18, 2004 | 8.395 | 8.448 | 8.322 | 8.406 | 266,293 | +0.08(+1.02%) |
May 17, 2004 | 8.421 | 8.465 | 8.322 | 8.322 | 313,862 | -0.17(-2.00%) |
May 14, 2004 | 8.453 | 8.594 | 8.333 | 8.491 | 476,142 | +0.04(+0.45%) |
May 13, 2004 | 8.363 | 8.518 | 8.327 | 8.453 | 505,047 | +0.05(+0.59%) |
May 12, 2004 | 8.371 | 8.427 | 8.216 | 8.404 | 358,927 | +0.00(+0.03%) |
May 11, 2004 | 8.389 | 8.401 | 8.319 | 8.401 | 304,075 | +0.06(+0.67%) |
May 10, 2004 | 8.524 | 8.530 | 8.336 | 8.345 | 607,696 | -0.21(-2.43%) |
May 07, 2004 | 8.773 | 8.831 | 8.524 | 8.553 | 448,830 | -0.27(-3.02%) |
May 06, 2004 | 8.617 | 8.822 | 8.582 | 8.819 | 579,245 | +0.14(+1.65%) |
May 05, 2004 | 8.691 | 8.752 | 8.655 | 8.676 | 241,485 | -0.01(-0.07%) |
May 04, 2004 | 8.691 | 8.802 | 8.653 | 8.682 | 340,491 | -0.04(-0.44%) |
May 03, 2004 | 8.553 | 8.720 | 8.553 | 8.720 | 462,031 | +0.17(+2.02%) |
Apr 30, 2004 | 8.685 | 8.738 | 8.547 | 8.547 | 431,760 | -0.10(-1.15%) |
Apr 29, 2004 | 8.726 | 8.805 | 8.591 | 8.647 | 360,748 | -0.09(-1.04%) |
Apr 28, 2004 | 8.814 | 8.843 | 8.720 | 8.738 | 411,048 | -0.08(-0.86%) |
Apr 27, 2004 | 8.714 | 8.887 | 8.702 | 8.814 | 508,461 | +0.16(+1.83%) |
Apr 26, 2004 | 8.653 | 8.776 | 8.647 | 8.655 | 302,254 | -0.03(-0.37%) |
Apr 23, 2004 | 8.714 | 8.717 | 8.614 | 8.688 | 222,366 | -0.01(-0.07%) |
Apr 22, 2004 | 8.655 | 8.714 | 8.576 | 8.694 | 555,575 | +0.04(+0.44%) |
Apr 21, 2004 | 8.538 | 8.699 | 8.468 | 8.655 | 330,932 | +0.13(+1.58%) |
Apr 20, 2004 | 8.597 | 8.726 | 8.521 | 8.521 | 324,787 | -0.12(-1.39%) |
Apr 19, 2004 | 8.685 | 8.699 | 8.626 | 8.641 | 394,888 | -0.06(-0.67%) |
Apr 16, 2004 | 8.626 | 8.714 | 8.626 | 8.699 | 259,238 | +0.05(+0.61%) |
Apr 15, 2004 | 8.530 | 8.696 | 8.530 | 8.647 | 428,346 | +0.12(+1.41%) |
Apr 14, 2004 | 8.477 | 8.527 | 8.392 | 8.527 | 712,392 | +0.01(+0.07%) |
Apr 13, 2004 | 8.758 | 8.778 | 8.509 | 8.521 | 318,186 | -0.18(-2.05%) |
Apr 12, 2004 | 8.919 | 8.934 | 8.626 | 8.699 | 372,128 | -0.21(-2.33%) |
Apr 08, 2004 | 9.001 | 9.007 | 8.902 | 8.907 | 217,587 | -0.06(-0.62%) |
Apr 07, 2004 | 9.036 | 9.057 | 8.940 | 8.963 | 417,421 | -0.09(-0.97%) |
Apr 06, 2004 | 8.937 | 9.095 | 8.934 | 9.051 | 447,009 | +0.12(+1.31%) |
Apr 05, 2004 | 8.875 | 8.963 | 8.875 | 8.934 | 371,900 | +0.03(+0.33%) |
Apr 02, 2004 | 8.992 | 9.007 | 8.904 | 8.904 | 294,516 | -0.05(-0.59%) |