Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.579 | 8.769 | 8.579 | 8.681 | 1,736,235 | +0.10(+1.17%) |
Jun 29, 2004 | 8.539 | 8.637 | 8.529 | 8.581 | 688,746 | +0.02(+0.24%) |
Jun 28, 2004 | 8.518 | 8.596 | 8.445 | 8.560 | 1,920,157 | +0.04(+0.49%) |
Jun 25, 2004 | 8.278 | 8.518 | 8.228 | 8.518 | 1,640,922 | +0.21(+2.56%) |
Jun 24, 2004 | 8.278 | 8.345 | 8.255 | 8.305 | 432,981 | +0.03(+0.33%) |
Jun 23, 2004 | 8.257 | 8.283 | 8.214 | 8.278 | 527,815 | +0.05(+0.63%) |
Jun 22, 2004 | 8.268 | 8.289 | 8.195 | 8.226 | 500,035 | -0.04(-0.51%) |
Jun 21, 2004 | 8.268 | 8.356 | 8.195 | 8.268 | 516,320 | +0.02(+0.25%) |
Jun 18, 2004 | 8.184 | 8.299 | 8.174 | 8.247 | 704,552 | +0.09(+1.05%) |
Jun 17, 2004 | 8.191 | 8.245 | 8.132 | 8.161 | 334,315 | -0.03(-0.36%) |
Jun 16, 2004 | 8.168 | 8.262 | 8.145 | 8.191 | 687,309 | +0.05(+0.59%) |
Jun 15, 2004 | 8.080 | 8.174 | 8.080 | 8.143 | 359,221 | +0.06(+0.78%) |
Jun 14, 2004 | 8.080 | 8.132 | 8.059 | 8.080 | 506,262 | -0.08(-1.02%) |
Jun 10, 2004 | 8.095 | 8.174 | 8.095 | 8.163 | 421,007 | +0.09(+1.16%) |
Jun 09, 2004 | 8.170 | 8.205 | 8.070 | 8.070 | 317,072 | -0.12(-1.48%) |
Jun 08, 2004 | 8.201 | 8.220 | 8.174 | 8.191 | 223,675 | -0.00(-0.03%) |
Jun 07, 2004 | 8.141 | 8.201 | 8.111 | 8.193 | 403,764 | +0.08(+1.00%) |
Jun 04, 2004 | 8.095 | 8.155 | 8.040 | 8.111 | 352,036 | +0.07(+0.86%) |
Jun 03, 2004 | 8.132 | 8.163 | 8.042 | 8.042 | 334,794 | -0.08(-0.98%) |
Jun 02, 2004 | 8.205 | 8.226 | 8.111 | 8.122 | 291,208 | -0.08(-0.94%) |
Jun 01, 2004 | 8.174 | 8.241 | 8.151 | 8.199 | 775,917 | +0.00(+0.00%) |
May 28, 2004 | 8.143 | 8.207 | 8.126 | 8.199 | 356,347 | +0.04(+0.46%) |
May 27, 2004 | 8.124 | 8.166 | 8.097 | 8.161 | 365,926 | +0.04(+0.51%) |
May 26, 2004 | 8.080 | 8.120 | 8.042 | 8.120 | 496,683 | +0.01(+0.15%) |
May 25, 2004 | 7.976 | 8.170 | 7.976 | 8.107 | 605,886 | +0.15(+1.84%) |
May 24, 2004 | 7.944 | 7.994 | 7.892 | 7.961 | 330,483 | +0.05(+0.61%) |
May 21, 2004 | 7.892 | 7.965 | 7.844 | 7.913 | 352,036 | +0.05(+0.64%) |
May 20, 2004 | 7.683 | 7.913 | 7.665 | 7.863 | 555,595 | +0.20(+2.56%) |
May 19, 2004 | 7.836 | 7.882 | 7.662 | 7.667 | 411,428 | -0.14(-1.84%) |
May 18, 2004 | 7.767 | 7.832 | 7.725 | 7.811 | 345,331 | +0.06(+0.84%) |
May 17, 2004 | 7.850 | 7.871 | 7.738 | 7.746 | 348,684 | -0.13(-1.59%) |
May 14, 2004 | 7.767 | 7.921 | 7.733 | 7.871 | 376,942 | +0.08(+1.05%) |
May 13, 2004 | 7.804 | 7.873 | 7.752 | 7.790 | 295,998 | +0.01(+0.08%) |
May 12, 2004 | 7.694 | 7.800 | 7.621 | 7.784 | 333,836 | +0.05(+0.62%) |
May 11, 2004 | 7.631 | 7.767 | 7.631 | 7.735 | 326,651 | +0.09(+1.20%) |
May 10, 2004 | 7.815 | 7.821 | 7.644 | 7.644 | 408,075 | -0.22(-2.84%) |
May 07, 2004 | 8.015 | 8.036 | 7.846 | 7.867 | 452,139 | -0.16(-2.03%) |
May 06, 2004 | 8.076 | 8.080 | 7.967 | 8.030 | 401,848 | -0.02(-0.29%) |
May 05, 2004 | 8.099 | 8.128 | 8.042 | 8.053 | 421,965 | -0.01(-0.18%) |
May 04, 2004 | 8.063 | 8.128 | 8.015 | 8.067 | 306,056 | +0.03(+0.36%) |
May 03, 2004 | 7.976 | 8.051 | 7.961 | 8.038 | 599,659 | +0.08(+1.02%) |
Apr 30, 2004 | 7.973 | 8.007 | 7.896 | 7.957 | 519,673 | +0.03(+0.32%) |
Apr 29, 2004 | 8.040 | 8.095 | 7.903 | 7.932 | 475,129 | -0.10(-1.20%) |
Apr 28, 2004 | 8.036 | 8.101 | 7.988 | 8.028 | 982,350 | -0.01(-0.08%) |
Apr 27, 2004 | 8.028 | 8.040 | 7.936 | 8.034 | 375,505 | +0.02(+0.23%) |
Apr 26, 2004 | 7.955 | 8.015 | 7.892 | 8.015 | 373,111 | +0.04(+0.50%) |
Apr 23, 2004 | 7.892 | 7.976 | 7.882 | 7.976 | 463,634 | +0.00(+0.00%) |
Apr 22, 2004 | 7.829 | 7.976 | 7.829 | 7.976 | 340,062 | +0.16(+2.06%) |
Apr 21, 2004 | 7.756 | 7.815 | 7.683 | 7.815 | 268,697 | +0.07(+0.89%) |
Apr 20, 2004 | 7.871 | 7.892 | 7.735 | 7.746 | 338,625 | -0.10(-1.33%) |
Apr 19, 2004 | 7.857 | 7.900 | 7.811 | 7.850 | 253,849 | -0.01(-0.08%) |
Apr 16, 2004 | 7.767 | 7.903 | 7.738 | 7.857 | 625,044 | +0.11(+1.46%) |
Apr 15, 2004 | 7.681 | 7.763 | 7.635 | 7.744 | 486,624 | +0.06(+0.82%) |
Apr 14, 2004 | 7.773 | 7.773 | 7.631 | 7.681 | 399,932 | -0.08(-0.97%) |
Apr 13, 2004 | 7.923 | 7.923 | 7.719 | 7.756 | 356,347 | -0.15(-1.93%) |
Apr 12, 2004 | 7.948 | 7.988 | 7.867 | 7.909 | 310,367 | -0.01(-0.11%) |
Apr 08, 2004 | 8.038 | 8.049 | 7.917 | 7.917 | 252,891 | -0.08(-1.04%) |
Apr 07, 2004 | 8.028 | 8.038 | 7.955 | 8.001 | 282,587 | -0.02(-0.21%) |
Apr 06, 2004 | 8.088 | 8.122 | 8.005 | 8.017 | 193,979 | -0.07(-0.88%) |
Apr 05, 2004 | 8.067 | 8.090 | 7.976 | 8.088 | 322,820 | +0.05(+0.65%) |
Apr 02, 2004 | 8.067 | 8.090 | 7.992 | 8.036 | 444,955 | +0.00(+0.00%) |