Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.241 | 8.321 | 8.068 | 8.142 | 1,365,107 | -0.04(-0.45%) |
Jun 29, 2004 | 8.247 | 8.333 | 8.142 | 8.179 | 649,131 | -0.20(-2.43%) |
Jun 28, 2004 | 8.567 | 8.709 | 8.383 | 8.383 | 811,860 | -0.22(-2.58%) |
Jun 25, 2004 | 8.592 | 8.672 | 8.543 | 8.604 | 422,479 | -0.02(-0.29%) |
Jun 24, 2004 | 8.567 | 8.703 | 8.543 | 8.629 | 748,099 | +0.19(+2.26%) |
Jun 23, 2004 | 8.339 | 8.438 | 8.235 | 8.438 | 580,340 | +0.10(+1.26%) |
Jun 22, 2004 | 8.272 | 8.370 | 8.272 | 8.333 | 517,553 | +0.06(+0.75%) |
Jun 21, 2004 | 8.284 | 8.315 | 8.130 | 8.272 | 790,282 | +0.04(+0.45%) |
Jun 18, 2004 | 8.241 | 8.358 | 8.198 | 8.235 | 1,222,333 | +0.12(+1.44%) |
Jun 17, 2004 | 8.025 | 8.222 | 7.957 | 8.117 | 851,123 | +0.11(+1.39%) |
Jun 16, 2004 | 7.902 | 8.019 | 7.834 | 8.007 | 757,185 | +0.03(+0.39%) |
Jun 15, 2004 | 7.889 | 8.037 | 7.865 | 7.976 | 879,029 | +0.12(+1.57%) |
Jun 14, 2004 | 8.013 | 8.013 | 7.809 | 7.852 | 958,852 | -0.16(-2.00%) |
Jun 10, 2004 | 8.013 | 8.216 | 7.994 | 8.013 | 802,612 | +0.04(+0.54%) |
Jun 09, 2004 | 8.247 | 8.247 | 7.970 | 7.970 | 1,277,009 | -0.28(-3.36%) |
Jun 08, 2004 | 8.401 | 8.401 | 8.191 | 8.247 | 539,131 | -0.15(-1.76%) |
Jun 07, 2004 | 8.370 | 8.487 | 8.370 | 8.395 | 751,668 | +0.11(+1.34%) |
Jun 04, 2004 | 8.241 | 8.358 | 8.198 | 8.284 | 740,960 | +0.09(+1.13%) |
Jun 03, 2004 | 8.321 | 8.413 | 8.191 | 8.191 | 434,160 | -0.18(-2.21%) |
Jun 02, 2004 | 8.370 | 8.469 | 8.198 | 8.376 | 831,816 | +0.01(+0.15%) |
Jun 01, 2004 | 8.617 | 8.685 | 8.315 | 8.364 | 791,256 | -0.21(-2.44%) |
May 28, 2004 | 8.574 | 8.611 | 8.481 | 8.574 | 469,529 | -0.02(-0.22%) |
May 27, 2004 | 8.598 | 8.678 | 8.561 | 8.592 | 957,392 | +0.09(+1.09%) |
May 26, 2004 | 8.401 | 8.580 | 8.401 | 8.500 | 832,790 | +0.04(+0.51%) |
May 25, 2004 | 8.512 | 8.567 | 8.358 | 8.456 | 876,270 | +0.01(+0.15%) |
May 24, 2004 | 8.185 | 8.456 | 8.185 | 8.444 | 911,153 | +0.21(+2.54%) |
May 21, 2004 | 8.142 | 8.346 | 8.124 | 8.235 | 1,694,783 | +0.17(+2.06%) |
May 20, 2004 | 7.963 | 8.068 | 7.822 | 8.068 | 1,198,484 | +0.19(+2.43%) |
May 19, 2004 | 7.822 | 8.099 | 7.822 | 7.877 | 1,794,725 | +0.11(+1.43%) |
May 18, 2004 | 7.575 | 7.766 | 7.532 | 7.766 | 662,435 | +0.20(+2.61%) |
May 17, 2004 | 7.624 | 7.692 | 7.563 | 7.569 | 1,271,331 | +0.10(+1.32%) |
May 14, 2004 | 7.396 | 7.557 | 7.396 | 7.470 | 884,220 | +0.07(+1.00%) |
May 13, 2004 | 7.396 | 7.520 | 7.285 | 7.396 | 914,884 | -0.04(-0.58%) |
May 12, 2004 | 7.705 | 7.852 | 7.396 | 7.439 | 1,687,969 | -0.14(-1.87%) |
May 11, 2004 | 7.513 | 7.581 | 7.310 | 7.581 | 1,156,788 | +0.18(+2.41%) |
May 10, 2004 | 7.162 | 7.520 | 7.094 | 7.403 | 1,755,786 | +0.20(+2.83%) |
May 07, 2004 | 7.452 | 7.532 | 7.070 | 7.199 | 1,795,049 | -0.29(-3.87%) |
May 06, 2004 | 7.686 | 7.686 | 7.470 | 7.489 | 1,108,602 | -0.25(-3.19%) |
May 05, 2004 | 7.988 | 8.000 | 7.735 | 7.735 | 1,030,238 | -0.23(-2.94%) |
May 04, 2004 | 7.581 | 7.988 | 7.581 | 7.970 | 1,572,615 | +0.54(+7.21%) |
May 03, 2004 | 7.557 | 7.618 | 7.421 | 7.433 | 806,020 | -0.04(-0.50%) |
Apr 30, 2004 | 7.520 | 7.581 | 7.341 | 7.470 | 2,168,369 | +0.01(+0.17%) |
Apr 29, 2004 | 7.304 | 7.624 | 7.273 | 7.458 | 2,108,664 | +0.26(+3.60%) |
Apr 28, 2004 | 7.612 | 7.612 | 7.187 | 7.199 | 1,928,088 | -0.56(-7.23%) |
Apr 27, 2004 | 7.772 | 7.871 | 7.686 | 7.760 | 570,606 | -0.06(-0.71%) |
Apr 26, 2004 | 7.754 | 7.957 | 7.754 | 7.815 | 647,833 | +0.10(+1.36%) |
Apr 23, 2004 | 7.865 | 7.889 | 7.705 | 7.711 | 1,008,985 | -0.15(-1.88%) |
Apr 22, 2004 | 7.791 | 7.926 | 7.791 | 7.859 | 1,044,354 | +0.07(+0.87%) |
Apr 21, 2004 | 7.674 | 7.797 | 7.470 | 7.791 | 1,847,616 | +0.07(+0.88%) |
Apr 20, 2004 | 8.062 | 8.154 | 7.717 | 7.723 | 1,925,492 | -0.54(-6.56%) |
Apr 19, 2004 | 8.352 | 8.413 | 8.111 | 8.265 | 836,683 | -0.01(-0.15%) |
Apr 16, 2004 | 8.309 | 8.493 | 8.272 | 8.278 | 842,686 | -0.02(-0.30%) |
Apr 15, 2004 | 8.136 | 8.346 | 8.124 | 8.302 | 652,538 | +0.10(+1.28%) |
Apr 14, 2004 | 8.142 | 8.419 | 8.105 | 8.198 | 1,203,351 | -0.08(-0.97%) |
Apr 13, 2004 | 8.574 | 8.691 | 8.081 | 8.278 | 2,709,447 | -0.41(-4.75%) |
Apr 12, 2004 | 8.826 | 8.845 | 8.648 | 8.691 | 1,011,094 | -0.11(-1.26%) |
Apr 08, 2004 | 8.845 | 8.869 | 8.789 | 8.802 | 699,102 | -0.14(-1.52%) |
Apr 07, 2004 | 8.851 | 9.067 | 8.851 | 8.937 | 1,084,427 | +0.07(+0.76%) |
Apr 06, 2004 | 8.943 | 8.993 | 8.851 | 8.869 | 845,769 | -0.01(-0.14%) |
Apr 05, 2004 | 8.863 | 8.931 | 8.820 | 8.882 | 986,271 | -0.10(-1.17%) |
Apr 02, 2004 | 8.783 | 8.993 | 8.758 | 8.987 | 3,128,357 | -0.17(-1.82%) |