Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.878 | 8.878 | 8.788 | 8.788 | 6,528 | -0.09(-1.01%) |
Jun 29, 2004 | 8.878 | 8.878 | 8.878 | 8.878 | 3,419 | +0.06(+0.73%) |
Jun 28, 2004 | 8.981 | 8.981 | 8.814 | 8.814 | 6,528 | -0.16(-1.79%) |
Jun 25, 2004 | 8.987 | 9.000 | 8.910 | 8.975 | 4,507 | +0.00(+0.00%) |
Jun 24, 2004 | 8.975 | 8.975 | 8.975 | 8.975 | 1,709 | +0.06(+0.72%) |
Jun 23, 2004 | 8.975 | 8.994 | 8.910 | 8.910 | 8,238 | -0.03(-0.36%) |
Jun 22, 2004 | 8.942 | 8.942 | 8.942 | 8.942 | 621 | +0.03(+0.36%) |
Jun 21, 2004 | 8.923 | 8.923 | 8.910 | 8.910 | 8,238 | -0.16(-1.77%) |
Jun 18, 2004 | 9.071 | 9.071 | 9.071 | 9.071 | 1,554 | +0.05(+0.50%) |
Jun 17, 2004 | 9.007 | 9.026 | 9.007 | 9.026 | 4,663 | +0.11(+1.23%) |
Jun 16, 2004 | 8.994 | 8.994 | 8.910 | 8.917 | 6,372 | -0.10(-1.07%) |
Jun 15, 2004 | 9.013 | 9.013 | 9.013 | 9.013 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 8.975 | 9.013 | 8.975 | 9.013 | 2,953 | +0.04(+0.43%) |
Jun 10, 2004 | 8.975 | 8.975 | 8.975 | 8.975 | 4,196 | +0.13(+1.45%) |
Jun 09, 2004 | 8.910 | 8.942 | 8.846 | 8.846 | 3,575 | -0.03(-0.36%) |
Jun 08, 2004 | 8.846 | 8.891 | 8.827 | 8.878 | 8,549 | +0.05(+0.58%) |
Jun 07, 2004 | 8.827 | 8.827 | 8.827 | 8.827 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 8.839 | 8.839 | 8.827 | 8.827 | 4,663 | -0.05(-0.58%) |
Jun 03, 2004 | 8.942 | 8.942 | 8.878 | 8.878 | 1,554 | -0.06(-0.72%) |
Jun 02, 2004 | 8.942 | 8.942 | 8.942 | 8.942 | 310 | +0.03(+0.36%) |
Jun 01, 2004 | 8.942 | 8.975 | 8.910 | 8.910 | 9,170 | +0.00(+0.00%) |
May 28, 2004 | 8.724 | 8.910 | 8.724 | 8.910 | 4,818 | +0.19(+2.14%) |
May 27, 2004 | 8.659 | 8.724 | 8.659 | 8.724 | 1,709 | +0.10(+1.19%) |
May 26, 2004 | 8.621 | 8.621 | 8.621 | 8.621 | 0 | +0.00(+0.00%) |
May 25, 2004 | 8.582 | 8.621 | 8.582 | 8.621 | 3,730 | +0.05(+0.60%) |
May 24, 2004 | 8.569 | 8.621 | 8.569 | 8.569 | 14,611 | +0.07(+0.83%) |
May 21, 2004 | 8.621 | 8.621 | 8.460 | 8.499 | 8,860 | -0.12(-1.34%) |
May 20, 2004 | 8.621 | 8.621 | 8.608 | 8.614 | 4,196 | +0.00(+0.00%) |
May 19, 2004 | 8.531 | 8.782 | 8.531 | 8.614 | 19,274 | +0.14(+1.59%) |
May 18, 2004 | 8.473 | 8.531 | 8.473 | 8.479 | 2,331 | +0.01(+0.15%) |
May 17, 2004 | 8.466 | 8.466 | 8.466 | 8.466 | 2,642 | +0.01(+0.15%) |
May 14, 2004 | 8.434 | 8.453 | 8.434 | 8.453 | 4,507 | +0.03(+0.31%) |
May 13, 2004 | 8.434 | 8.434 | 8.421 | 8.428 | 6,372 | +0.01(+0.08%) |
May 12, 2004 | 8.556 | 8.556 | 8.421 | 8.421 | 6,217 | -0.25(-2.89%) |
May 11, 2004 | 8.653 | 8.672 | 8.653 | 8.672 | 2,331 | +0.00(+0.00%) |
May 10, 2004 | 8.685 | 8.685 | 8.672 | 8.672 | 4,041 | -0.03(-0.37%) |
May 07, 2004 | 8.717 | 8.717 | 8.698 | 8.704 | 4,507 | -0.06(-0.66%) |
May 06, 2004 | 8.769 | 8.775 | 8.717 | 8.762 | 2,953 | -0.01(-0.15%) |
May 05, 2004 | 8.717 | 8.775 | 8.717 | 8.775 | 3,730 | +0.08(+0.89%) |
May 04, 2004 | 8.692 | 8.717 | 8.692 | 8.698 | 8,393 | +0.01(+0.07%) |
May 03, 2004 | 8.994 | 8.994 | 8.685 | 8.692 | 15,699 | -0.31(-3.43%) |
Apr 30, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 466 | +0.00(+0.00%) |
Apr 29, 2004 | 9.007 | 9.007 | 8.942 | 9.000 | 1,709 | +0.03(+0.29%) |
Apr 28, 2004 | 8.975 | 8.975 | 8.975 | 8.975 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 9.123 | 9.123 | 8.975 | 8.975 | 3,264 | -0.15(-1.62%) |
Apr 26, 2004 | 9.007 | 9.123 | 9.007 | 9.123 | 2,642 | +0.05(+0.57%) |
Apr 23, 2004 | 9.071 | 9.071 | 9.071 | 9.071 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 9.110 | 9.110 | 9.071 | 9.071 | 6,683 | -0.03(-0.35%) |
Apr 21, 2004 | 9.148 | 9.148 | 9.103 | 9.103 | 2,331 | -0.05(-0.49%) |
Apr 20, 2004 | 9.264 | 9.296 | 9.116 | 9.148 | 6,372 | -0.15(-1.66%) |
Apr 19, 2004 | 9.303 | 9.303 | 9.303 | 9.303 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 9.328 | 9.361 | 9.303 | 9.303 | 5,129 | -0.01(-0.14%) |
Apr 15, 2004 | 9.296 | 9.316 | 9.296 | 9.316 | 6,994 | -0.19(-2.03%) |
Apr 14, 2004 | 9.509 | 9.509 | 9.509 | 9.509 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 9.669 | 9.669 | 9.483 | 9.509 | 5,595 | -0.22(-2.25%) |
Apr 12, 2004 | 9.727 | 9.727 | 9.714 | 9.727 | 5,595 | +0.01(+0.13%) |
Apr 08, 2004 | 9.734 | 9.734 | 9.714 | 9.714 | 1,865 | -0.06(-0.66%) |
Apr 07, 2004 | 9.779 | 9.779 | 9.779 | 9.779 | 310 | -0.13(-1.30%) |
Apr 06, 2004 | 9.907 | 9.907 | 9.907 | 9.907 | 155 | -0.03(-0.32%) |
Apr 05, 2004 | 10.27 | 10.27 | 9.940 | 9.940 | 22,849 | -0.37(-3.56%) |
Apr 02, 2004 | 10.35 | 10.35 | 10.31 | 10.31 | 7,616 | -0.09(-0.87%) |