Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.819 | 9.853 | 9.692 | 9.834 | 1,125,895 | +0.00(+0.04%) |
Jun 29, 2004 | 9.696 | 9.854 | 9.683 | 9.830 | 745,090 | +0.15(+1.56%) |
Jun 28, 2004 | 9.773 | 9.773 | 9.653 | 9.679 | 1,069,560 | -0.09(-0.94%) |
Jun 25, 2004 | 9.817 | 9.969 | 9.771 | 9.771 | 1,766,440 | -0.04(-0.36%) |
Jun 24, 2004 | 9.856 | 9.878 | 9.803 | 9.806 | 614,814 | -0.05(-0.51%) |
Jun 23, 2004 | 9.784 | 9.858 | 9.672 | 9.856 | 943,076 | +0.18(+1.89%) |
Jun 22, 2004 | 9.607 | 9.677 | 9.570 | 9.673 | 1,010,245 | +0.02(+0.21%) |
Jun 21, 2004 | 9.738 | 9.738 | 9.651 | 9.653 | 531,394 | -0.09(-0.97%) |
Jun 18, 2004 | 9.781 | 9.795 | 9.709 | 9.747 | 1,303,569 | +0.11(+1.15%) |
Jun 17, 2004 | 9.631 | 9.694 | 9.577 | 9.637 | 611,564 | -0.04(-0.42%) |
Jun 16, 2004 | 9.642 | 9.744 | 9.553 | 9.677 | 754,569 | +0.04(+0.36%) |
Jun 15, 2004 | 9.627 | 9.710 | 9.587 | 9.642 | 1,069,289 | +0.05(+0.56%) |
Jun 14, 2004 | 9.745 | 9.745 | 9.587 | 9.589 | 937,930 | -0.23(-2.35%) |
Jun 10, 2004 | 9.600 | 9.858 | 9.600 | 9.819 | 2,412,131 | +0.27(+2.86%) |
Jun 09, 2004 | 9.590 | 9.620 | 9.533 | 9.546 | 940,097 | -0.07(-0.75%) |
Jun 08, 2004 | 9.618 | 9.618 | 9.513 | 9.618 | 695,796 | +0.00(+0.00%) |
Jun 07, 2004 | 9.463 | 9.620 | 9.452 | 9.618 | 818,759 | +0.17(+1.80%) |
Jun 04, 2004 | 9.308 | 9.478 | 9.302 | 9.448 | 1,335,528 | +0.17(+1.79%) |
Jun 03, 2004 | 9.386 | 9.387 | 9.278 | 9.282 | 728,839 | -0.16(-1.68%) |
Jun 02, 2004 | 9.323 | 9.450 | 9.267 | 9.441 | 895,949 | +0.15(+1.65%) |
Jun 01, 2004 | 9.267 | 9.315 | 9.230 | 9.288 | 1,178,710 | +0.01(+0.08%) |
May 28, 2004 | 9.304 | 9.334 | 9.205 | 9.280 | 645,419 | -0.04(-0.46%) |
May 27, 2004 | 9.280 | 9.408 | 9.260 | 9.323 | 881,324 | +0.08(+0.82%) |
May 26, 2004 | 9.194 | 9.273 | 9.173 | 9.247 | 660,316 | +0.03(+0.28%) |
May 25, 2004 | 9.083 | 9.245 | 9.033 | 9.221 | 1,089,873 | +0.12(+1.36%) |
May 24, 2004 | 9.138 | 9.245 | 9.051 | 9.098 | 745,902 | +0.01(+0.06%) |
May 21, 2004 | 8.992 | 9.181 | 8.985 | 9.092 | 1,410,281 | +0.13(+1.40%) |
May 20, 2004 | 8.979 | 9.110 | 8.935 | 8.966 | 1,016,746 | -0.01(-0.12%) |
May 19, 2004 | 9.046 | 9.144 | 8.955 | 8.978 | 1,456,053 | +0.04(+0.48%) |
May 18, 2004 | 8.861 | 8.941 | 8.852 | 8.935 | 1,519,973 | +0.13(+1.45%) |
May 17, 2004 | 8.920 | 8.954 | 8.806 | 8.808 | 1,756,960 | -0.16(-1.77%) |
May 14, 2004 | 8.954 | 9.081 | 8.858 | 8.966 | 1,019,454 | -0.01(-0.08%) |
May 13, 2004 | 8.954 | 9.046 | 8.935 | 8.974 | 833,385 | +0.02(+0.23%) |
May 12, 2004 | 8.889 | 8.955 | 8.817 | 8.954 | 1,955,218 | +0.05(+0.52%) |
May 11, 2004 | 8.815 | 9.011 | 8.815 | 8.907 | 1,332,549 | +0.11(+1.26%) |
May 10, 2004 | 8.852 | 8.885 | 8.704 | 8.797 | 1,920,008 | -0.09(-1.02%) |
May 07, 2004 | 9.048 | 9.120 | 8.880 | 8.887 | 1,295,173 | -0.16(-1.78%) |
May 06, 2004 | 9.027 | 9.055 | 8.885 | 9.048 | 1,035,163 | -0.05(-0.57%) |
May 05, 2004 | 9.040 | 9.181 | 8.990 | 9.099 | 1,063,872 | +0.06(+0.67%) |
May 04, 2004 | 9.046 | 9.142 | 8.950 | 9.038 | 2,063,284 | -0.04(-0.39%) |
May 03, 2004 | 9.046 | 9.092 | 8.959 | 9.074 | 2,082,514 | +0.01(+0.14%) |
Apr 30, 2004 | 9.027 | 9.184 | 9.027 | 9.061 | 2,440,298 | +0.07(+0.80%) |
Apr 29, 2004 | 9.147 | 9.258 | 8.904 | 8.989 | 2,532,927 | -0.14(-1.54%) |
Apr 28, 2004 | 9.304 | 9.393 | 9.112 | 9.129 | 1,680,312 | -0.10(-1.12%) |
Apr 27, 2004 | 9.249 | 9.284 | 9.160 | 9.232 | 962,848 | +0.01(+0.16%) |
Apr 26, 2004 | 9.175 | 9.249 | 9.175 | 9.217 | 909,492 | +0.05(+0.54%) |
Apr 23, 2004 | 9.230 | 9.267 | 9.081 | 9.168 | 751,319 | -0.07(-0.78%) |
Apr 22, 2004 | 8.898 | 9.258 | 8.898 | 9.240 | 1,378,592 | +0.26(+2.94%) |
Apr 21, 2004 | 8.898 | 9.027 | 8.791 | 8.976 | 1,307,902 | +0.09(+1.06%) |
Apr 20, 2004 | 9.092 | 9.125 | 8.878 | 8.882 | 1,139,708 | -0.21(-2.35%) |
Apr 19, 2004 | 9.138 | 9.138 | 9.038 | 9.096 | 1,192,523 | -0.05(-0.57%) |
Apr 16, 2004 | 9.120 | 9.205 | 9.046 | 9.147 | 1,527,556 | +0.05(+0.53%) |
Apr 15, 2004 | 9.110 | 9.240 | 9.075 | 9.099 | 1,431,407 | -0.00(-0.02%) |
Apr 14, 2004 | 9.188 | 9.306 | 9.051 | 9.101 | 1,180,606 | -0.13(-1.44%) |
Apr 13, 2004 | 9.417 | 9.435 | 9.219 | 9.234 | 876,449 | -0.15(-1.59%) |
Apr 12, 2004 | 9.328 | 9.448 | 9.328 | 9.384 | 610,751 | +0.06(+0.59%) |
Apr 08, 2004 | 9.435 | 9.493 | 9.278 | 9.328 | 539,790 | -0.06(-0.61%) |
Apr 07, 2004 | 9.452 | 9.474 | 9.336 | 9.386 | 665,191 | -0.09(-0.99%) |
Apr 06, 2004 | 9.452 | 9.509 | 9.378 | 9.480 | 577,708 | +0.01(+0.06%) |
Apr 05, 2004 | 9.526 | 9.566 | 9.413 | 9.474 | 979,369 | -0.09(-0.93%) |
Apr 02, 2004 | 9.448 | 9.600 | 9.417 | 9.563 | 1,700,625 | +0.20(+2.11%) |