Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.097 | 7.202 | 6.663 | 6.669 | 2,188,290 | -0.44(-6.20%) |
Jun 29, 2004 | 7.177 | 7.252 | 7.060 | 7.109 | 853,876 | -0.12(-1.72%) |
Jun 28, 2004 | 7.599 | 7.599 | 7.190 | 7.233 | 648,507 | -0.28(-3.72%) |
Jun 25, 2004 | 7.748 | 7.792 | 7.091 | 7.512 | 2,486,993 | -0.19(-2.42%) |
Jun 24, 2004 | 7.537 | 7.742 | 7.401 | 7.699 | 380,915 | +0.20(+2.65%) |
Jun 23, 2004 | 7.475 | 7.556 | 7.376 | 7.500 | 666,723 | -0.05(-0.66%) |
Jun 22, 2004 | 7.301 | 7.550 | 7.115 | 7.550 | 749,902 | +0.28(+3.84%) |
Jun 21, 2004 | 7.754 | 7.860 | 7.208 | 7.270 | 779,724 | -0.42(-5.48%) |
Jun 18, 2004 | 7.798 | 7.947 | 7.481 | 7.692 | 851,297 | -0.13(-1.67%) |
Jun 17, 2004 | 7.909 | 7.971 | 7.655 | 7.823 | 271,622 | -0.09(-1.10%) |
Jun 16, 2004 | 8.077 | 8.182 | 7.885 | 7.909 | 259,048 | -0.19(-2.30%) |
Jun 15, 2004 | 8.015 | 8.220 | 8.002 | 8.096 | 433,144 | +0.11(+1.40%) |
Jun 14, 2004 | 8.133 | 8.220 | 7.823 | 7.984 | 255,985 | -0.12(-1.45%) |
Jun 10, 2004 | 7.953 | 8.170 | 7.953 | 8.102 | 283,067 | +0.22(+2.75%) |
Jun 09, 2004 | 8.139 | 8.139 | 7.872 | 7.885 | 319,337 | -0.25(-3.12%) |
Jun 08, 2004 | 8.040 | 8.139 | 8.002 | 8.139 | 378,820 | +0.04(+0.54%) |
Jun 07, 2004 | 8.102 | 8.145 | 7.996 | 8.096 | 752,320 | +0.13(+1.64%) |
Jun 04, 2004 | 7.680 | 7.965 | 7.618 | 7.965 | 795,522 | +0.43(+5.68%) |
Jun 03, 2004 | 7.519 | 7.636 | 7.457 | 7.537 | 253,567 | +0.01(+0.16%) |
Jun 02, 2004 | 7.692 | 7.723 | 7.444 | 7.525 | 281,616 | -0.14(-1.78%) |
Jun 01, 2004 | 7.537 | 7.736 | 7.481 | 7.661 | 893,692 | +0.13(+1.73%) |
May 28, 2004 | 7.599 | 7.612 | 7.419 | 7.531 | 242,928 | -0.06(-0.74%) |
May 27, 2004 | 7.481 | 7.605 | 7.339 | 7.587 | 610,625 | +0.10(+1.33%) |
May 26, 2004 | 7.444 | 7.519 | 7.395 | 7.488 | 528,413 | +0.01(+0.17%) |
May 25, 2004 | 7.500 | 7.512 | 7.252 | 7.475 | 1,307,493 | -0.03(-0.41%) |
May 24, 2004 | 7.432 | 7.711 | 7.431 | 7.506 | 547,435 | +0.18(+2.46%) |
May 21, 2004 | 7.227 | 7.525 | 7.208 | 7.326 | 978,161 | +0.19(+2.70%) |
May 20, 2004 | 7.134 | 7.444 | 6.923 | 7.134 | 1,882,977 | +0.42(+6.28%) |
May 19, 2004 | 6.514 | 6.923 | 6.421 | 6.712 | 1,353,757 | +0.35(+5.46%) |
May 18, 2004 | 6.433 | 6.483 | 6.303 | 6.365 | 435,240 | -0.07(-1.06%) |
May 17, 2004 | 6.681 | 6.700 | 6.371 | 6.433 | 664,950 | -0.30(-4.51%) |
May 14, 2004 | 7.041 | 7.041 | 6.632 | 6.737 | 697,028 | -0.29(-4.06%) |
May 13, 2004 | 7.196 | 7.202 | 6.948 | 7.022 | 320,304 | -0.17(-2.41%) |
May 12, 2004 | 7.264 | 7.264 | 6.935 | 7.196 | 551,948 | -0.10(-1.36%) |
May 11, 2004 | 6.836 | 7.295 | 6.824 | 7.295 | 845,816 | +0.49(+7.20%) |
May 10, 2004 | 7.109 | 7.128 | 6.650 | 6.805 | 646,734 | -0.39(-5.43%) |
May 07, 2004 | 7.202 | 7.364 | 7.091 | 7.196 | 474,734 | -0.09(-1.28%) |
May 06, 2004 | 7.568 | 7.643 | 6.923 | 7.289 | 2,003,716 | -0.35(-4.55%) |
May 05, 2004 | 7.351 | 7.742 | 7.165 | 7.636 | 1,605,068 | +0.29(+3.88%) |
May 04, 2004 | 7.388 | 8.002 | 7.165 | 7.351 | 2,008,874 | +0.11(+1.46%) |
May 03, 2004 | 6.824 | 7.351 | 6.650 | 7.246 | 1,400,344 | +0.51(+7.65%) |
Apr 30, 2004 | 7.153 | 7.196 | 6.569 | 6.731 | 1,142,746 | -0.53(-7.26%) |
Apr 29, 2004 | 7.661 | 7.667 | 7.165 | 7.258 | 969,134 | -0.40(-5.26%) |
Apr 28, 2004 | 7.754 | 7.940 | 7.395 | 7.661 | 1,912,799 | -0.33(-4.11%) |
Apr 27, 2004 | 8.182 | 8.443 | 7.382 | 7.990 | 1,194,975 | -0.20(-2.50%) |
Apr 26, 2004 | 8.201 | 8.244 | 8.170 | 8.195 | 251,794 | -0.01(-0.08%) |
Apr 23, 2004 | 8.170 | 8.257 | 8.164 | 8.201 | 541,148 | +0.01(+0.08%) |
Apr 22, 2004 | 8.133 | 8.244 | 8.002 | 8.195 | 617,073 | +0.13(+1.62%) |
Apr 21, 2004 | 8.182 | 8.300 | 7.630 | 8.065 | 864,354 | -0.07(-0.91%) |
Apr 20, 2004 | 8.332 | 8.511 | 8.120 | 8.139 | 477,313 | -0.19(-2.31%) |
Apr 19, 2004 | 8.127 | 8.331 | 7.649 | 8.331 | 804,710 | +0.20(+2.52%) |
Apr 16, 2004 | 8.514 | 8.524 | 8.127 | 8.127 | 887,406 | -0.41(-4.80%) |
Apr 15, 2004 | 8.883 | 8.914 | 8.437 | 8.536 | 476,668 | -0.33(-3.78%) |
Apr 14, 2004 | 8.896 | 8.896 | 8.635 | 8.871 | 503,588 | -0.07(-0.76%) |
Apr 13, 2004 | 9.057 | 9.132 | 8.809 | 8.939 | 365,924 | -0.11(-1.17%) |
Apr 12, 2004 | 8.989 | 9.212 | 8.871 | 9.045 | 681,231 | +0.09(+0.97%) |
Apr 08, 2004 | 9.404 | 9.417 | 8.871 | 8.958 | 1,354,886 | -0.29(-3.15%) |
Apr 07, 2004 | 8.766 | 9.429 | 8.685 | 9.249 | 1,396,314 | +0.47(+5.30%) |
Apr 06, 2004 | 9.032 | 9.107 | 8.747 | 8.784 | 766,183 | -0.12(-1.39%) |
Apr 05, 2004 | 8.536 | 9.125 | 8.474 | 8.908 | 1,373,907 | +0.38(+4.51%) |
Apr 02, 2004 | 8.598 | 8.766 | 8.437 | 8.524 | 1,119,695 | +0.03(+0.37%) |