Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.737 | 8.823 | 8.588 | 8.770 | 1,287,962 | +0.09(+1.09%) |
Jun 29, 2004 | 8.713 | 8.829 | 8.659 | 8.676 | 1,662,286 | -0.04(-0.46%) |
Jun 28, 2004 | 8.713 | 8.825 | 8.699 | 8.716 | 2,077,143 | -0.01(-0.07%) |
Jun 25, 2004 | 8.424 | 8.846 | 8.367 | 8.722 | 3,231,588 | +0.34(+4.00%) |
Jun 24, 2004 | 8.296 | 8.414 | 8.294 | 8.386 | 1,196,407 | +0.05(+0.58%) |
Jun 23, 2004 | 8.235 | 8.349 | 8.214 | 8.338 | 828,282 | +0.07(+0.79%) |
Jun 22, 2004 | 8.170 | 8.275 | 8.091 | 8.273 | 889,318 | +0.16(+1.96%) |
Jun 21, 2004 | 8.038 | 8.229 | 8.021 | 8.114 | 813,500 | +0.01(+0.18%) |
Jun 18, 2004 | 7.921 | 8.126 | 7.900 | 8.099 | 1,180,195 | +0.11(+1.36%) |
Jun 17, 2004 | 7.980 | 8.051 | 7.906 | 7.990 | 688,089 | -0.05(-0.68%) |
Jun 16, 2004 | 7.965 | 8.061 | 7.935 | 8.045 | 584,136 | +0.02(+0.24%) |
Jun 15, 2004 | 7.940 | 8.093 | 7.887 | 8.026 | 1,012,822 | +0.12(+1.46%) |
Jun 14, 2004 | 7.933 | 7.984 | 7.820 | 7.910 | 1,243,138 | -0.06(-0.74%) |
Jun 10, 2004 | 8.042 | 8.179 | 7.948 | 7.969 | 960,368 | -0.10(-1.20%) |
Jun 09, 2004 | 8.252 | 8.252 | 8.063 | 8.065 | 919,836 | -0.12(-1.51%) |
Jun 08, 2004 | 7.959 | 8.242 | 7.933 | 8.189 | 1,458,673 | +0.18(+2.28%) |
Jun 07, 2004 | 7.883 | 8.015 | 7.831 | 8.007 | 1,284,147 | +0.18(+2.33%) |
Jun 04, 2004 | 7.940 | 7.998 | 7.816 | 7.824 | 968,475 | -0.04(-0.51%) |
Jun 03, 2004 | 8.063 | 8.091 | 7.864 | 7.864 | 1,283,194 | -0.26(-3.18%) |
Jun 02, 2004 | 8.250 | 8.254 | 7.948 | 8.122 | 1,275,087 | -0.07(-0.79%) |
Jun 01, 2004 | 8.116 | 8.223 | 8.021 | 8.187 | 1,469,640 | +0.11(+1.32%) |
May 28, 2004 | 7.998 | 8.089 | 7.921 | 8.080 | 800,148 | +0.04(+0.52%) |
May 27, 2004 | 7.990 | 8.110 | 7.919 | 8.038 | 1,069,089 | +0.10(+1.27%) |
May 26, 2004 | 8.055 | 8.098 | 7.864 | 7.938 | 1,374,748 | -0.13(-1.64%) |
May 25, 2004 | 7.738 | 8.126 | 7.654 | 8.070 | 2,263,113 | +0.38(+4.94%) |
May 24, 2004 | 7.610 | 7.717 | 7.592 | 7.690 | 1,509,219 | +0.10(+1.33%) |
May 21, 2004 | 7.474 | 7.615 | 7.371 | 7.589 | 1,528,769 | +0.19(+2.52%) |
May 20, 2004 | 7.535 | 7.543 | 7.313 | 7.403 | 1,508,265 | -0.07(-0.93%) |
May 19, 2004 | 7.520 | 7.780 | 7.445 | 7.472 | 1,893,557 | +0.01(+0.20%) |
May 18, 2004 | 7.426 | 7.602 | 7.365 | 7.457 | 1,354,244 | +0.09(+1.28%) |
May 17, 2004 | 7.426 | 7.457 | 7.183 | 7.363 | 2,134,841 | -0.14(-1.93%) |
May 14, 2004 | 7.613 | 7.690 | 7.424 | 7.508 | 1,378,563 | -0.08(-1.10%) |
May 13, 2004 | 7.545 | 7.730 | 7.363 | 7.592 | 2,114,814 | +0.05(+0.61%) |
May 12, 2004 | 7.652 | 7.652 | 7.287 | 7.545 | 2,416,658 | -0.09(-1.24%) |
May 11, 2004 | 7.369 | 7.738 | 7.369 | 7.640 | 2,892,551 | +0.39(+5.38%) |
May 10, 2004 | 7.539 | 7.539 | 7.000 | 7.250 | 4,166,684 | -0.32(-4.24%) |
May 07, 2004 | 7.982 | 8.198 | 7.560 | 7.571 | 3,052,294 | -0.51(-6.26%) |
May 06, 2004 | 8.214 | 8.242 | 7.906 | 8.076 | 1,660,856 | -0.18(-2.13%) |
May 05, 2004 | 8.273 | 8.388 | 8.235 | 8.252 | 1,263,643 | +0.04(+0.43%) |
May 04, 2004 | 8.024 | 8.252 | 7.977 | 8.216 | 1,701,865 | +0.24(+3.05%) |
May 03, 2004 | 8.206 | 8.261 | 7.891 | 7.973 | 3,298,347 | -0.20(-2.39%) |
Apr 30, 2004 | 8.296 | 8.336 | 8.141 | 8.168 | 2,363,251 | -0.13(-1.62%) |
Apr 29, 2004 | 8.630 | 8.638 | 8.294 | 8.302 | 1,314,665 | -0.28(-3.27%) |
Apr 28, 2004 | 8.676 | 8.776 | 8.495 | 8.583 | 1,122,973 | -0.16(-1.82%) |
Apr 27, 2004 | 8.680 | 8.745 | 8.609 | 8.743 | 1,331,832 | +0.05(+0.58%) |
Apr 26, 2004 | 8.925 | 8.965 | 8.672 | 8.693 | 778,690 | -0.21(-2.36%) |
Apr 23, 2004 | 9.011 | 9.011 | 8.787 | 8.902 | 921,267 | -0.06(-0.70%) |
Apr 22, 2004 | 8.707 | 8.986 | 8.632 | 8.965 | 1,798,665 | +0.27(+3.14%) |
Apr 21, 2004 | 8.665 | 8.693 | 8.546 | 8.693 | 1,050,492 | +0.09(+1.02%) |
Apr 20, 2004 | 8.514 | 8.739 | 8.464 | 8.604 | 2,443,361 | +0.10(+1.18%) |
Apr 19, 2004 | 8.424 | 8.512 | 8.330 | 8.504 | 1,317,526 | +0.04(+0.42%) |
Apr 16, 2004 | 8.183 | 8.481 | 7.996 | 8.468 | 3,396,577 | +0.23(+2.83%) |
Apr 15, 2004 | 8.240 | 8.367 | 8.214 | 8.235 | 1,042,386 | -0.01(-0.13%) |
Apr 14, 2004 | 8.296 | 8.422 | 8.242 | 8.246 | 1,882,590 | -0.12(-1.43%) |
Apr 13, 2004 | 8.583 | 8.583 | 8.231 | 8.365 | 4,381,742 | +0.22(+2.65%) |
Apr 12, 2004 | 7.980 | 8.179 | 7.969 | 8.149 | 1,833,951 | +0.16(+1.99%) |
Apr 08, 2004 | 8.160 | 8.162 | 7.986 | 7.990 | 1,388,100 | -0.08(-0.96%) |
Apr 07, 2004 | 8.074 | 8.137 | 8.032 | 8.068 | 910,776 | -0.04(-0.49%) |
Apr 06, 2004 | 8.162 | 8.166 | 8.074 | 8.107 | 854,032 | -0.05(-0.67%) |
Apr 05, 2004 | 8.196 | 8.227 | 8.080 | 8.162 | 2,293,154 | -0.02(-0.21%) |
Apr 02, 2004 | 8.265 | 8.355 | 8.145 | 8.179 | 2,001,801 | +0.05(+0.65%) |