Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.311 | 9.359 | 9.306 | 9.311 | 9,376 | +0.02(+0.23%) |
Jun 29, 2004 | 9.226 | 9.311 | 9.199 | 9.290 | 95,074 | +0.03(+0.35%) |
Jun 28, 2004 | 9.386 | 9.423 | 9.258 | 9.258 | 14,064 | -0.03(-0.34%) |
Jun 25, 2004 | 9.322 | 9.439 | 9.290 | 9.290 | 31,878 | +0.01(+0.11%) |
Jun 24, 2004 | 9.066 | 9.295 | 9.066 | 9.279 | 5,063 | +0.21(+2.35%) |
Jun 23, 2004 | 9.013 | 9.156 | 8.986 | 9.066 | 9,751 | +0.05(+0.53%) |
Jun 22, 2004 | 9.178 | 9.178 | 9.018 | 9.018 | 12,001 | -0.15(-1.69%) |
Jun 21, 2004 | 9.226 | 9.226 | 9.172 | 9.172 | 6,938 | -0.05(-0.58%) |
Jun 18, 2004 | 9.066 | 9.242 | 9.066 | 9.226 | 28,878 | +0.20(+2.19%) |
Jun 17, 2004 | 8.975 | 9.066 | 8.975 | 9.028 | 157,707 | +0.17(+1.93%) |
Jun 16, 2004 | 8.906 | 8.932 | 8.852 | 8.858 | 185,273 | +0.08(+0.91%) |
Jun 15, 2004 | 8.612 | 8.778 | 8.612 | 8.778 | 26,815 | +0.10(+1.11%) |
Jun 14, 2004 | 8.596 | 8.682 | 8.596 | 8.682 | 6,000 | -0.25(-2.75%) |
Jun 10, 2004 | 8.906 | 8.959 | 8.879 | 8.927 | 11,063 | +0.05(+0.60%) |
Jun 09, 2004 | 8.959 | 8.959 | 8.836 | 8.874 | 7,875 | -0.20(-2.18%) |
Jun 08, 2004 | 9.055 | 9.071 | 9.055 | 9.071 | 562 | -0.02(-0.18%) |
Jun 07, 2004 | 8.900 | 9.098 | 8.900 | 9.087 | 18,752 | +0.29(+3.27%) |
Jun 04, 2004 | 8.799 | 8.799 | 8.799 | 8.799 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 8.986 | 8.986 | 8.788 | 8.799 | 232,903 | -0.06(-0.66%) |
Jun 02, 2004 | 9.012 | 9.012 | 8.858 | 8.858 | 3,750 | -0.21(-2.29%) |
Jun 01, 2004 | 9.071 | 9.071 | 9.023 | 9.066 | 6,750 | -0.05(-0.58%) |
May 28, 2004 | 9.119 | 9.119 | 9.119 | 9.119 | 3,937 | -0.09(-0.98%) |
May 27, 2004 | 9.119 | 9.210 | 9.119 | 9.210 | 1,875 | +0.17(+1.83%) |
May 26, 2004 | 8.964 | 9.044 | 8.964 | 9.044 | 1,875 | +0.17(+1.86%) |
May 25, 2004 | 8.767 | 8.879 | 8.767 | 8.879 | 2,062 | +0.12(+1.40%) |
May 24, 2004 | 8.847 | 8.858 | 8.756 | 8.756 | 5,250 | -0.07(-0.79%) |
May 21, 2004 | 8.799 | 8.831 | 8.772 | 8.826 | 9,001 | +0.20(+2.29%) |
May 20, 2004 | 8.639 | 8.639 | 8.612 | 8.628 | 2,250 | -0.17(-1.94%) |
May 19, 2004 | 8.724 | 8.863 | 8.724 | 8.799 | 16,877 | +0.55(+6.73%) |
May 18, 2004 | 8.260 | 8.271 | 8.223 | 8.244 | 2,062 | -0.02(-0.19%) |
May 17, 2004 | 8.223 | 8.271 | 8.223 | 8.260 | 2,437 | +0.05(+0.58%) |
May 14, 2004 | 8.372 | 8.372 | 8.186 | 8.212 | 3,562 | -0.11(-1.28%) |
May 13, 2004 | 8.346 | 8.388 | 8.319 | 8.319 | 2,812 | +0.04(+0.45%) |
May 12, 2004 | 8.372 | 8.426 | 8.276 | 8.282 | 29,066 | +0.15(+1.84%) |
May 11, 2004 | 8.319 | 8.319 | 8.116 | 8.132 | 192,773 | -0.24(-2.87%) |
May 10, 2004 | 8.479 | 8.479 | 8.308 | 8.372 | 16,877 | -0.28(-3.27%) |
May 07, 2004 | 8.703 | 8.724 | 8.607 | 8.655 | 4,125 | -0.17(-1.93%) |
May 06, 2004 | 8.890 | 8.890 | 8.778 | 8.826 | 4,313 | -0.19(-2.13%) |
May 05, 2004 | 8.938 | 9.034 | 8.938 | 9.018 | 9,938 | +0.14(+1.56%) |
May 04, 2004 | 8.532 | 8.986 | 8.532 | 8.879 | 32,816 | +0.35(+4.06%) |
May 03, 2004 | 8.532 | 8.559 | 8.474 | 8.532 | 13,126 | +0.00(+0.00%) |
Apr 30, 2004 | 8.479 | 8.687 | 8.479 | 8.532 | 8,626 | +0.00(+0.00%) |
Apr 29, 2004 | 8.399 | 8.660 | 8.399 | 8.532 | 34,691 | -0.24(-2.74%) |
Apr 28, 2004 | 8.959 | 8.959 | 8.772 | 8.772 | 68,258 | -0.37(-4.08%) |
Apr 27, 2004 | 9.162 | 9.290 | 9.146 | 9.146 | 13,689 | -0.03(-0.35%) |
Apr 26, 2004 | 9.172 | 9.226 | 9.130 | 9.178 | 6,000 | +0.03(+0.35%) |
Apr 23, 2004 | 9.119 | 9.172 | 9.119 | 9.146 | 3,187 | +0.09(+1.00%) |
Apr 22, 2004 | 8.954 | 9.066 | 8.932 | 9.055 | 524,127 | +0.10(+1.13%) |
Apr 21, 2004 | 9.066 | 9.092 | 8.954 | 8.954 | 18,564 | -0.46(-4.87%) |
Apr 20, 2004 | 9.476 | 9.476 | 9.332 | 9.412 | 11,813 | -0.06(-0.68%) |
Apr 19, 2004 | 9.492 | 9.492 | 9.386 | 9.476 | 2,250 | -0.12(-1.28%) |
Apr 16, 2004 | 9.492 | 9.604 | 9.492 | 9.599 | 9,376 | +0.11(+1.12%) |
Apr 15, 2004 | 9.513 | 9.545 | 9.332 | 9.492 | 11,813 | -0.02(-0.22%) |
Apr 14, 2004 | 9.599 | 9.599 | 9.439 | 9.513 | 11,438 | -0.43(-4.34%) |
Apr 13, 2004 | 10.20 | 10.20 | 9.945 | 9.945 | 19,502 | -0.27(-2.61%) |
Apr 12, 2004 | 10.05 | 10.21 | 10.05 | 10.21 | 6,938 | +0.04(+0.37%) |
Apr 08, 2004 | 10.19 | 10.22 | 10.13 | 10.17 | 10,126 | +0.04(+0.42%) |
Apr 07, 2004 | 10.08 | 10.16 | 10.05 | 10.13 | 5,250 | +0.07(+0.74%) |
Apr 06, 2004 | 10.13 | 10.13 | 10.03 | 10.06 | 3,750 | -0.09(-0.84%) |
Apr 05, 2004 | 10.27 | 10.27 | 10.06 | 10.14 | 44,818 | -0.21(-2.01%) |
Apr 02, 2004 | 10.20 | 10.40 | 10.20 | 10.35 | 10,876 | +0.30(+2.97%) |