Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.039 | 8.159 | 8.025 | 8.159 | 3,588 | +0.07(+0.83%) |
Jun 29, 2004 | 8.083 | 8.248 | 7.958 | 8.092 | 7,962 | +0.07(+0.83%) |
Jun 28, 2004 | 7.891 | 8.030 | 7.891 | 8.025 | 6,616 | +0.13(+1.64%) |
Jun 25, 2004 | 8.110 | 8.159 | 7.896 | 7.896 | 7,177 | -0.22(-2.69%) |
Jun 24, 2004 | 8.128 | 8.141 | 8.030 | 8.114 | 4,037 | +0.00(+0.00%) |
Jun 23, 2004 | 8.244 | 8.248 | 8.025 | 8.114 | 14,130 | -0.08(-0.98%) |
Jun 22, 2004 | 8.052 | 8.195 | 8.052 | 8.195 | 3,700 | +0.06(+0.71%) |
Jun 21, 2004 | 8.025 | 8.137 | 7.981 | 8.137 | 7,626 | +0.14(+1.78%) |
Jun 18, 2004 | 8.114 | 8.324 | 7.802 | 7.994 | 14,915 | -0.01(-0.11%) |
Jun 17, 2004 | 8.021 | 8.047 | 7.860 | 8.003 | 38,130 | +0.07(+0.84%) |
Jun 16, 2004 | 7.900 | 8.025 | 7.824 | 7.936 | 41,382 | +0.04(+0.45%) |
Jun 15, 2004 | 7.749 | 7.914 | 7.749 | 7.900 | 52,597 | +0.19(+2.43%) |
Jun 14, 2004 | 7.668 | 7.740 | 7.468 | 7.713 | 14,130 | +0.04(+0.58%) |
Jun 10, 2004 | 7.668 | 7.668 | 7.356 | 7.668 | 11,439 | +0.21(+2.81%) |
Jun 09, 2004 | 7.579 | 7.686 | 7.361 | 7.459 | 11,887 | -0.12(-1.59%) |
Jun 08, 2004 | 7.530 | 7.579 | 7.223 | 7.579 | 7,065 | +0.21(+2.91%) |
Jun 07, 2004 | 7.535 | 7.535 | 7.142 | 7.365 | 20,298 | +0.05(+0.73%) |
Jun 04, 2004 | 7.133 | 7.468 | 7.000 | 7.312 | 27,251 | +0.00(+0.00%) |
Jun 03, 2004 | 7.116 | 7.356 | 7.035 | 7.312 | 4,149 | -0.04(-0.55%) |
Jun 02, 2004 | 7.142 | 7.352 | 7.040 | 7.352 | 4,710 | +0.44(+6.32%) |
Jun 01, 2004 | 7.107 | 7.209 | 6.915 | 6.915 | 7,401 | -0.13(-1.84%) |
May 28, 2004 | 6.795 | 7.044 | 6.710 | 7.044 | 100,035 | +0.29(+4.29%) |
May 27, 2004 | 6.732 | 6.754 | 6.665 | 6.754 | 27,588 | +0.16(+2.50%) |
May 26, 2004 | 6.674 | 6.714 | 6.442 | 6.590 | 2,579 | -0.06(-0.87%) |
May 25, 2004 | 6.688 | 6.781 | 6.567 | 6.647 | 4,598 | +0.10(+1.57%) |
May 24, 2004 | 6.576 | 6.688 | 6.465 | 6.545 | 9,644 | +0.03(+0.41%) |
May 21, 2004 | 6.688 | 6.688 | 6.456 | 6.518 | 1,009 | +0.03(+0.48%) |
May 20, 2004 | 6.465 | 6.585 | 6.331 | 6.487 | 5,383 | +0.20(+3.12%) |
May 19, 2004 | 6.621 | 6.621 | 6.246 | 6.291 | 5,046 | -0.29(-4.34%) |
May 18, 2004 | 6.219 | 6.621 | 6.019 | 6.576 | 42,391 | +0.50(+8.22%) |
May 17, 2004 | 6.688 | 6.688 | 6.032 | 6.077 | 32,298 | -0.48(-7.28%) |
May 14, 2004 | 6.572 | 6.576 | 6.483 | 6.554 | 8,971 | +0.07(+1.10%) |
May 13, 2004 | 6.616 | 6.616 | 6.451 | 6.483 | 15,588 | -0.07(-1.02%) |
May 12, 2004 | 6.688 | 6.688 | 6.442 | 6.549 | 25,569 | -0.00(-0.07%) |
May 11, 2004 | 6.420 | 6.688 | 6.420 | 6.554 | 44,971 | +3.32(+102.90%) |
May 10, 2004 | 3.201 | 3.232 | 3.201 | 3.230 | 20,859 | -0.00(-0.07%) |
May 07, 2004 | 3.225 | 3.255 | 3.215 | 3.232 | 39,027 | +0.07(+2.11%) |
May 06, 2004 | 3.223 | 3.238 | 3.165 | 3.165 | 26,242 | -0.06(-1.80%) |
May 05, 2004 | 3.188 | 3.231 | 3.188 | 3.223 | 42,840 | +0.01(+0.35%) |
May 04, 2004 | 3.178 | 3.226 | 3.178 | 3.212 | 53,830 | +0.03(+1.05%) |
May 03, 2004 | 3.250 | 3.267 | 3.157 | 3.179 | 43,961 | -0.10(-3.03%) |
Apr 30, 2004 | 3.288 | 3.293 | 3.256 | 3.278 | 23,775 | +0.02(+0.62%) |
Apr 29, 2004 | 3.268 | 3.268 | 3.251 | 3.258 | 24,672 | +0.00(+0.10%) |
Apr 28, 2004 | 3.277 | 3.316 | 3.255 | 3.255 | 52,933 | -0.02(-0.68%) |
Apr 27, 2004 | 3.305 | 3.319 | 3.270 | 3.277 | 51,812 | -0.02(-0.54%) |
Apr 26, 2004 | 3.345 | 3.345 | 3.260 | 3.295 | 31,625 | +0.02(+0.72%) |
Apr 23, 2004 | 3.400 | 3.400 | 3.254 | 3.271 | 109,231 | -0.11(-3.14%) |
Apr 22, 2004 | 3.400 | 3.400 | 3.377 | 3.377 | 110,577 | -0.01(-0.36%) |
Apr 21, 2004 | 3.454 | 3.454 | 3.352 | 3.389 | 45,980 | +0.00(+0.03%) |
Apr 20, 2004 | 3.427 | 3.427 | 3.388 | 3.388 | 12,336 | +0.00(+0.00%) |
Apr 19, 2004 | 3.401 | 3.402 | 3.388 | 3.388 | 9,420 | -0.03(-0.98%) |
Apr 16, 2004 | 3.430 | 3.430 | 3.412 | 3.422 | 6,728 | +0.03(+0.99%) |
Apr 15, 2004 | 3.452 | 3.452 | 3.388 | 3.388 | 6,055 | -0.08(-2.25%) |
Apr 14, 2004 | 3.456 | 3.466 | 3.444 | 3.466 | 21,083 | -0.02(-0.54%) |
Apr 13, 2004 | 3.444 | 3.556 | 3.444 | 3.485 | 8,971 | +0.04(+1.20%) |
Apr 12, 2004 | 3.522 | 3.522 | 3.444 | 3.444 | 5,383 | -0.10(-2.89%) |
Apr 08, 2004 | 3.511 | 3.547 | 3.511 | 3.547 | 20,859 | +0.06(+1.66%) |
Apr 07, 2004 | 3.490 | 3.490 | 3.489 | 3.489 | 2,915 | -0.03(-0.79%) |
Apr 06, 2004 | 3.517 | 3.517 | 3.517 | 3.517 | 448 | +0.01(+0.41%) |
Apr 05, 2004 | 3.403 | 3.589 | 3.403 | 3.502 | 22,205 | +0.10(+2.92%) |
Apr 02, 2004 | 3.422 | 3.422 | 3.403 | 3.403 | 2,018 | -0.02(-0.49%) |