Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.674 | 7.825 | 7.612 | 7.714 | 203,692 | +0.10(+1.28%) |
Jun 29, 2004 | 7.536 | 7.745 | 7.536 | 7.616 | 174,593 | +0.00(+0.06%) |
Jun 28, 2004 | 7.802 | 7.909 | 7.470 | 7.612 | 292,116 | -0.28(-3.59%) |
Jun 25, 2004 | 8.250 | 8.392 | 7.324 | 7.895 | 1,489,231 | -0.50(-5.92%) |
Jun 24, 2004 | 8.201 | 8.410 | 8.201 | 8.392 | 69,927 | +0.15(+1.77%) |
Jun 23, 2004 | 8.228 | 8.312 | 8.024 | 8.246 | 59,551 | -0.04(-0.53%) |
Jun 22, 2004 | 8.312 | 8.401 | 8.144 | 8.290 | 279,259 | -0.03(-0.37%) |
Jun 21, 2004 | 8.401 | 8.423 | 8.162 | 8.321 | 63,160 | -0.03(-0.37%) |
Jun 18, 2004 | 7.980 | 8.370 | 7.980 | 8.352 | 77,371 | +0.37(+4.67%) |
Jun 17, 2004 | 7.958 | 8.002 | 7.958 | 7.980 | 140,306 | +0.00(+0.00%) |
Jun 16, 2004 | 8.002 | 8.002 | 7.913 | 7.980 | 87,747 | -0.01(-0.17%) |
Jun 15, 2004 | 8.184 | 8.184 | 7.944 | 7.993 | 107,147 | +0.04(+0.56%) |
Jun 14, 2004 | 7.864 | 8.104 | 7.856 | 7.949 | 84,815 | +0.21(+2.75%) |
Jun 10, 2004 | 8.113 | 8.166 | 7.536 | 7.736 | 91,356 | -0.37(-4.54%) |
Jun 09, 2004 | 8.224 | 8.370 | 8.037 | 8.104 | 45,565 | -0.27(-3.18%) |
Jun 08, 2004 | 8.423 | 8.423 | 8.122 | 8.370 | 175,721 | +0.01(+0.16%) |
Jun 07, 2004 | 7.980 | 8.423 | 7.944 | 8.357 | 186,323 | +0.45(+5.72%) |
Jun 04, 2004 | 7.363 | 7.913 | 7.359 | 7.904 | 83,913 | +0.55(+7.41%) |
Jun 03, 2004 | 7.226 | 7.359 | 7.053 | 7.359 | 88,650 | +0.27(+3.75%) |
Jun 02, 2004 | 7.115 | 7.266 | 7.049 | 7.093 | 79,627 | +0.00(+0.06%) |
Jun 01, 2004 | 7.248 | 7.262 | 6.911 | 7.089 | 81,431 | -0.02(-0.31%) |
May 28, 2004 | 7.089 | 7.160 | 7.013 | 7.111 | 37,445 | +0.06(+0.82%) |
May 27, 2004 | 7.071 | 7.177 | 6.991 | 7.053 | 54,588 | -0.08(-1.06%) |
May 26, 2004 | 7.129 | 7.186 | 7.084 | 7.129 | 206,850 | -0.04(-0.56%) |
May 25, 2004 | 7.270 | 7.270 | 7.027 | 7.168 | 126,997 | -0.07(-0.98%) |
May 24, 2004 | 7.049 | 7.253 | 7.049 | 7.239 | 53,686 | +0.16(+2.19%) |
May 21, 2004 | 7.018 | 7.093 | 7.018 | 7.084 | 46,016 | +0.03(+0.38%) |
May 20, 2004 | 7.115 | 7.151 | 7.049 | 7.058 | 117,072 | -0.02(-0.25%) |
May 19, 2004 | 7.084 | 7.182 | 7.071 | 7.075 | 182,713 | -0.01(-0.19%) |
May 18, 2004 | 6.973 | 7.266 | 6.973 | 7.089 | 101,958 | -0.04(-0.50%) |
May 17, 2004 | 7.270 | 7.270 | 7.058 | 7.124 | 128,125 | -0.08(-1.11%) |
May 14, 2004 | 7.093 | 7.204 | 6.991 | 7.204 | 104,891 | +0.09(+1.31%) |
May 13, 2004 | 7.204 | 7.270 | 6.849 | 7.111 | 71,055 | -0.02(-0.25%) |
May 12, 2004 | 7.448 | 7.448 | 7.066 | 7.129 | 134,441 | -0.04(-0.56%) |
May 11, 2004 | 7.310 | 7.310 | 7.093 | 7.168 | 114,365 | +0.06(+0.87%) |
May 10, 2004 | 7.093 | 7.426 | 7.093 | 7.106 | 96,093 | +0.01(+0.12%) |
May 07, 2004 | 7.554 | 7.669 | 7.093 | 7.097 | 100,831 | -0.31(-4.13%) |
May 06, 2004 | 7.301 | 7.421 | 7.266 | 7.403 | 39,249 | -0.00(-0.06%) |
May 05, 2004 | 7.603 | 7.625 | 7.293 | 7.408 | 37,670 | +0.03(+0.36%) |
May 04, 2004 | 7.434 | 7.501 | 7.129 | 7.381 | 54,588 | +0.02(+0.30%) |
May 03, 2004 | 7.093 | 7.536 | 7.093 | 7.359 | 67,446 | +0.27(+3.75%) |
Apr 30, 2004 | 7.168 | 7.501 | 7.093 | 7.093 | 173,239 | -0.17(-2.38%) |
Apr 29, 2004 | 7.980 | 7.980 | 7.248 | 7.266 | 62,709 | -0.00(-0.06%) |
Apr 28, 2004 | 7.310 | 8.055 | 7.204 | 7.270 | 185,646 | +0.04(+0.55%) |
Apr 27, 2004 | 7.204 | 7.448 | 7.049 | 7.230 | 306,102 | +0.05(+0.68%) |
Apr 26, 2004 | 7.222 | 7.222 | 7.093 | 7.182 | 157,224 | +0.00(+0.06%) |
Apr 23, 2004 | 7.199 | 7.204 | 7.089 | 7.177 | 134,215 | +0.05(+0.68%) |
Apr 22, 2004 | 7.120 | 7.199 | 7.075 | 7.129 | 110,530 | -0.04(-0.56%) |
Apr 21, 2004 | 7.204 | 7.350 | 7.120 | 7.168 | 328,208 | -0.04(-0.61%) |
Apr 20, 2004 | 7.293 | 7.337 | 7.102 | 7.213 | 95,417 | -0.10(-1.39%) |
Apr 19, 2004 | 7.417 | 7.692 | 7.248 | 7.315 | 96,319 | +0.07(+0.98%) |
Apr 16, 2004 | 7.461 | 7.461 | 7.186 | 7.244 | 444,829 | -0.13(-1.80%) |
Apr 15, 2004 | 7.461 | 7.461 | 7.164 | 7.377 | 300,914 | +0.28(+4.00%) |
Apr 14, 2004 | 7.984 | 8.255 | 6.982 | 7.093 | 264,145 | -0.90(-11.21%) |
Apr 13, 2004 | 8.445 | 8.445 | 7.980 | 7.989 | 91,356 | -0.44(-5.26%) |
Apr 12, 2004 | 8.463 | 8.467 | 8.379 | 8.432 | 60,679 | +0.02(+0.27%) |
Apr 08, 2004 | 8.578 | 8.578 | 8.370 | 8.409 | 76,243 | -0.06(-0.69%) |
Apr 07, 2004 | 8.574 | 8.574 | 8.379 | 8.467 | 36,768 | +0.01(+0.16%) |
Apr 06, 2004 | 8.492 | 8.596 | 8.379 | 8.454 | 209,782 | -0.09(-1.04%) |
Apr 05, 2004 | 8.689 | 8.689 | 8.405 | 8.543 | 131,734 | +0.04(+0.52%) |
Apr 02, 2004 | 8.556 | 8.689 | 8.423 | 8.498 | 127,899 | -0.12(-1.44%) |