Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.823 | 7.201 | 6.775 | 7.088 | 143,092 | +0.13(+1.85%) |
Jun 29, 2004 | 6.944 | 7.153 | 6.871 | 6.960 | 207,795 | -0.22(-3.02%) |
Jun 28, 2004 | 7.249 | 7.297 | 7.016 | 7.177 | 462,998 | +0.06(+0.79%) |
Jun 25, 2004 | 7.233 | 7.233 | 7.080 | 7.121 | 386,350 | -0.11(-1.56%) |
Jun 24, 2004 | 7.129 | 7.313 | 7.111 | 7.233 | 803,434 | +0.17(+2.39%) |
Jun 23, 2004 | 7.016 | 7.185 | 6.993 | 7.064 | 416,462 | +0.10(+1.38%) |
Jun 22, 2004 | 6.944 | 6.992 | 6.920 | 6.968 | 213,021 | +0.09(+1.29%) |
Jun 21, 2004 | 6.896 | 6.944 | 6.751 | 6.879 | 383,613 | +0.14(+2.03%) |
Jun 18, 2004 | 6.952 | 6.992 | 6.727 | 6.743 | 379,880 | +0.03(+0.49%) |
Jun 17, 2004 | 6.743 | 6.767 | 6.558 | 6.710 | 565,776 | +0.14(+2.19%) |
Jun 16, 2004 | 6.896 | 6.896 | 6.534 | 6.566 | 459,141 | -0.26(-3.77%) |
Jun 15, 2004 | 6.863 | 6.936 | 6.550 | 6.823 | 748,810 | -7.00(-50.64%) |
Jun 10, 2004 | 13.54 | 13.85 | 13.54 | 13.82 | 243,008 | +0.24(+1.78%) |
Jun 09, 2004 | 14.07 | 14.18 | 13.46 | 13.58 | 197,592 | -0.88(-6.06%) |
Jun 08, 2004 | 14.71 | 14.76 | 14.22 | 14.46 | 128,036 | -0.18(-1.21%) |
Jun 07, 2004 | 14.71 | 14.80 | 14.39 | 14.63 | 146,950 | +0.02(+0.11%) |
Jun 04, 2004 | 14.27 | 14.80 | 14.27 | 14.62 | 219,118 | +0.25(+1.73%) |
Jun 03, 2004 | 14.18 | 14.50 | 13.84 | 14.37 | 430,273 | +0.09(+0.62%) |
Jun 02, 2004 | 14.54 | 14.54 | 13.86 | 14.28 | 141,101 | -0.02(-0.11%) |
Jun 01, 2004 | 14.95 | 15.02 | 14.17 | 14.30 | 181,790 | -0.32(-2.20%) |
May 28, 2004 | 15.03 | 15.03 | 14.41 | 14.62 | 181,665 | -0.41(-2.73%) |
May 27, 2004 | 15.03 | 15.20 | 14.77 | 15.03 | 275,111 | +0.33(+2.24%) |
May 26, 2004 | 14.71 | 15.23 | 14.51 | 14.70 | 292,033 | +0.02(+0.16%) |
May 25, 2004 | 14.51 | 14.87 | 14.34 | 14.68 | 204,062 | +0.35(+2.41%) |
May 24, 2004 | 14.33 | 14.46 | 13.83 | 14.33 | 229,321 | +0.18(+1.31%) |
May 21, 2004 | 14.41 | 14.42 | 13.77 | 14.14 | 249,728 | +0.28(+2.03%) |
May 20, 2004 | 13.82 | 13.92 | 13.66 | 13.86 | 291,660 | +0.13(+0.94%) |
May 19, 2004 | 13.54 | 13.95 | 13.44 | 13.73 | 378,013 | +0.43(+3.26%) |
May 18, 2004 | 13.21 | 13.30 | 12.46 | 13.30 | 126,917 | +0.21(+1.60%) |
May 17, 2004 | 13.20 | 13.53 | 12.91 | 13.09 | 296,886 | +0.15(+1.18%) |
May 14, 2004 | 12.98 | 12.98 | 12.70 | 12.94 | 238,280 | +0.30(+2.35%) |
May 13, 2004 | 12.87 | 13.18 | 12.61 | 12.64 | 262,046 | -0.42(-3.20%) |
May 12, 2004 | 13.53 | 13.53 | 12.91 | 13.06 | 276,231 | -0.09(-0.67%) |
May 11, 2004 | 12.82 | 13.16 | 12.71 | 13.15 | 212,648 | +0.08(+0.62%) |
May 10, 2004 | 12.29 | 13.13 | 12.10 | 13.07 | 571,375 | +0.40(+3.17%) |
May 07, 2004 | 13.14 | 13.32 | 12.06 | 12.67 | 493,234 | -0.68(-5.06%) |
May 06, 2004 | 13.73 | 13.73 | 13.30 | 13.34 | 271,254 | -0.23(-1.72%) |
May 05, 2004 | 13.82 | 13.86 | 13.46 | 13.57 | 157,775 | -0.10(-0.76%) |
May 04, 2004 | 13.42 | 13.76 | 13.22 | 13.68 | 284,070 | +0.40(+3.03%) |
May 03, 2004 | 13.58 | 13.58 | 13.14 | 13.28 | 183,905 | -0.15(-1.14%) |
Apr 30, 2004 | 13.66 | 13.76 | 13.30 | 13.43 | 588,671 | +0.06(+0.48%) |
Apr 29, 2004 | 13.08 | 13.45 | 13.08 | 13.37 | 899,991 | +0.04(+0.30%) |
Apr 28, 2004 | 14.10 | 14.22 | 13.19 | 13.32 | 408,623 | -1.00(-7.01%) |
Apr 27, 2004 | 14.22 | 14.45 | 14.06 | 14.33 | 294,646 | +0.30(+2.12%) |
Apr 26, 2004 | 14.15 | 14.58 | 14.02 | 14.03 | 345,040 | -0.00(-0.01%) |
Apr 23, 2004 | 14.33 | 14.43 | 13.92 | 14.03 | 289,296 | -0.21(-1.46%) |
Apr 22, 2004 | 14.47 | 14.68 | 14.19 | 14.24 | 370,299 | -0.24(-1.66%) |
Apr 21, 2004 | 14.31 | 14.66 | 14.09 | 14.48 | 876,847 | -0.47(-3.12%) |
Apr 20, 2004 | 15.31 | 15.40 | 14.92 | 14.95 | 274,240 | -0.57(-3.68%) |
Apr 19, 2004 | 16.03 | 16.23 | 15.39 | 15.52 | 180,670 | -0.33(-2.08%) |
Apr 16, 2004 | 15.67 | 16.19 | 15.67 | 15.85 | 768,470 | -0.19(-1.20%) |
Apr 15, 2004 | 16.23 | 16.28 | 15.88 | 16.04 | 293,775 | -0.22(-1.33%) |
Apr 14, 2004 | 16.15 | 16.42 | 15.98 | 16.26 | 260,304 | -0.19(-1.17%) |
Apr 13, 2004 | 17.17 | 17.28 | 16.19 | 16.45 | 471,832 | -1.00(-5.71%) |
Apr 12, 2004 | 17.38 | 17.66 | 17.14 | 17.45 | 114,225 | -0.03(-0.18%) |
Apr 08, 2004 | 17.73 | 17.74 | 17.28 | 17.48 | 95,685 | -0.24(-1.36%) |
Apr 07, 2004 | 17.96 | 17.99 | 17.68 | 17.72 | 448,813 | +0.01(+0.05%) |
Apr 06, 2004 | 17.79 | 18.23 | 17.67 | 17.71 | 649,019 | -0.14(-0.81%) |
Apr 05, 2004 | 18.48 | 18.48 | 17.70 | 17.86 | 496,220 | -0.06(-0.36%) |
Apr 02, 2004 | 16.55 | 17.99 | 16.44 | 17.92 | 907,581 | +0.72(+4.16%) |