Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.564 | 7.860 | 7.486 | 7.805 | 266,513 | +0.16(+2.14%) |
Jun 29, 2004 | 8.015 | 8.015 | 7.439 | 7.641 | 508,121 | -0.39(-4.85%) |
Jun 28, 2004 | 8.163 | 8.257 | 7.821 | 8.031 | 564,223 | -0.05(-0.67%) |
Jun 25, 2004 | 8.288 | 8.428 | 7.143 | 8.085 | 1,640,932 | -0.20(-2.44%) |
Jun 24, 2004 | 8.319 | 8.397 | 8.195 | 8.288 | 579,114 | -0.01(-0.09%) |
Jun 23, 2004 | 7.969 | 8.381 | 7.969 | 8.296 | 426,216 | +0.16(+2.01%) |
Jun 22, 2004 | 8.023 | 8.140 | 7.922 | 8.132 | 313,114 | +0.04(+0.48%) |
Jun 21, 2004 | 7.969 | 8.117 | 7.828 | 8.093 | 547,918 | +0.23(+2.97%) |
Jun 18, 2004 | 7.844 | 7.945 | 7.828 | 7.860 | 294,243 | -0.01(-0.10%) |
Jun 17, 2004 | 8.054 | 8.054 | 7.852 | 7.867 | 288,209 | -0.16(-1.94%) |
Jun 16, 2004 | 8.054 | 8.117 | 7.813 | 8.023 | 610,952 | +0.03(+0.39%) |
Jun 15, 2004 | 8.000 | 8.101 | 7.836 | 7.992 | 521,986 | +0.00(+0.00%) |
Jun 14, 2004 | 8.062 | 8.093 | 7.836 | 7.992 | 461,263 | -0.03(-0.39%) |
Jun 10, 2004 | 7.976 | 8.031 | 7.899 | 8.023 | 197,189 | +0.13(+1.68%) |
Jun 09, 2004 | 7.836 | 8.054 | 7.712 | 7.891 | 337,121 | -0.19(-2.41%) |
Jun 08, 2004 | 7.984 | 8.085 | 7.805 | 8.085 | 239,168 | +0.10(+1.27%) |
Jun 07, 2004 | 8.023 | 8.093 | 7.916 | 7.984 | 542,141 | +0.04(+0.49%) |
Jun 04, 2004 | 8.039 | 8.039 | 7.828 | 7.945 | 346,108 | +0.18(+2.31%) |
Jun 03, 2004 | 7.867 | 8.023 | 7.766 | 7.766 | 317,736 | -0.16(-2.06%) |
Jun 02, 2004 | 8.031 | 8.140 | 7.821 | 7.930 | 160,601 | -0.09(-1.17%) |
Jun 01, 2004 | 7.984 | 8.171 | 7.867 | 8.023 | 273,702 | +0.25(+3.21%) |
May 28, 2004 | 8.109 | 8.226 | 7.727 | 7.774 | 302,716 | -0.31(-3.85%) |
May 27, 2004 | 8.078 | 8.117 | 7.836 | 8.085 | 338,020 | +0.15(+1.86%) |
May 26, 2004 | 8.093 | 8.109 | 7.789 | 7.937 | 302,716 | -0.09(-1.07%) |
May 25, 2004 | 8.093 | 8.093 | 7.665 | 8.023 | 239,425 | +0.20(+2.59%) |
May 24, 2004 | 8.008 | 8.093 | 7.743 | 7.821 | 176,006 | -0.12(-1.47%) |
May 21, 2004 | 7.945 | 8.039 | 7.782 | 7.937 | 127,222 | +0.21(+2.72%) |
May 20, 2004 | 7.735 | 7.945 | 7.603 | 7.727 | 287,695 | +0.05(+0.61%) |
May 19, 2004 | 7.860 | 8.101 | 7.641 | 7.680 | 145,452 | -0.06(-0.80%) |
May 18, 2004 | 7.758 | 7.828 | 7.634 | 7.743 | 108,608 | +0.11(+1.43%) |
May 17, 2004 | 7.782 | 7.782 | 7.517 | 7.634 | 99,236 | +0.01(+0.10%) |
May 14, 2004 | 7.630 | 7.774 | 7.595 | 7.626 | 88,195 | -0.06(-0.81%) |
May 13, 2004 | 7.976 | 8.148 | 7.252 | 7.688 | 189,871 | -0.12(-1.60%) |
May 12, 2004 | 7.821 | 7.828 | 7.127 | 7.813 | 191,027 | +0.00(+0.00%) |
May 11, 2004 | 7.408 | 7.828 | 7.408 | 7.813 | 65,986 | +0.18(+2.35%) |
May 10, 2004 | 7.439 | 7.788 | 7.244 | 7.634 | 197,189 | +0.22(+2.94%) |
May 07, 2004 | 7.766 | 7.867 | 7.322 | 7.416 | 130,817 | -0.45(-5.74%) |
May 06, 2004 | 8.023 | 8.023 | 7.447 | 7.867 | 138,263 | -0.02(-0.30%) |
May 05, 2004 | 7.961 | 8.062 | 7.727 | 7.891 | 91,405 | -0.07(-0.88%) |
May 04, 2004 | 8.140 | 8.179 | 7.813 | 7.961 | 160,986 | -0.06(-0.78%) |
May 03, 2004 | 7.953 | 8.218 | 7.634 | 8.023 | 196,290 | -0.01(-0.10%) |
Apr 30, 2004 | 7.945 | 8.195 | 7.610 | 8.031 | 291,033 | +0.29(+3.72%) |
Apr 29, 2004 | 7.634 | 8.140 | 7.634 | 7.743 | 54,304 | -0.14(-1.78%) |
Apr 28, 2004 | 8.420 | 8.420 | 7.836 | 7.883 | 97,695 | -0.41(-4.89%) |
Apr 27, 2004 | 8.327 | 8.389 | 8.101 | 8.288 | 87,040 | +0.19(+2.31%) |
Apr 26, 2004 | 8.568 | 8.646 | 8.101 | 8.101 | 242,250 | -0.30(-3.61%) |
Apr 23, 2004 | 8.210 | 9.480 | 8.085 | 8.405 | 1,004,689 | +0.23(+2.76%) |
Apr 22, 2004 | 7.758 | 8.319 | 7.758 | 8.179 | 57,128 | +0.17(+2.14%) |
Apr 21, 2004 | 7.782 | 8.156 | 7.719 | 8.008 | 78,310 | +0.19(+2.49%) |
Apr 20, 2004 | 7.867 | 8.179 | 7.673 | 7.813 | 69,195 | -0.02(-0.20%) |
Apr 19, 2004 | 8.163 | 8.171 | 7.673 | 7.828 | 186,148 | -0.12(-1.47%) |
Apr 16, 2004 | 7.735 | 7.953 | 7.626 | 7.945 | 99,750 | +0.35(+4.62%) |
Apr 15, 2004 | 7.712 | 7.867 | 7.517 | 7.595 | 49,810 | +0.02(+0.31%) |
Apr 14, 2004 | 7.976 | 7.976 | 7.548 | 7.571 | 98,979 | -0.40(-4.99%) |
Apr 13, 2004 | 7.844 | 8.132 | 7.400 | 7.969 | 282,817 | -0.07(-0.87%) |
Apr 12, 2004 | 7.556 | 8.054 | 7.556 | 8.039 | 153,027 | +0.26(+3.30%) |
Apr 08, 2004 | 7.478 | 7.867 | 7.338 | 7.782 | 162,912 | +0.30(+4.06%) |
Apr 07, 2004 | 7.361 | 7.595 | 7.338 | 7.478 | 65,472 | +0.09(+1.27%) |
Apr 06, 2004 | 7.673 | 7.673 | 7.338 | 7.384 | 113,101 | -0.04(-0.52%) |
Apr 05, 2004 | 7.680 | 8.179 | 7.400 | 7.423 | 213,621 | -0.42(-5.36%) |
Apr 02, 2004 | 7.299 | 8.109 | 7.299 | 7.844 | 133,770 | +0.34(+4.57%) |