Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.632 | 7.687 | 7.563 | 7.687 | 4,882,087 | +0.04(+0.51%) |
Jun 29, 2004 | 7.768 | 7.768 | 7.485 | 7.648 | 11,182,554 | -0.13(-1.65%) |
Jun 28, 2004 | 7.701 | 7.867 | 7.693 | 7.776 | 5,221,591 | +0.08(+1.00%) |
Jun 25, 2004 | 7.835 | 7.835 | 7.687 | 7.699 | 4,296,339 | -0.13(-1.64%) |
Jun 24, 2004 | 7.865 | 7.932 | 7.818 | 7.828 | 3,272,716 | -0.04(-0.54%) |
Jun 23, 2004 | 7.749 | 7.879 | 7.749 | 7.870 | 5,690,126 | +0.11(+1.43%) |
Jun 22, 2004 | 7.804 | 7.804 | 7.640 | 7.759 | 5,275,567 | -0.06(-0.82%) |
Jun 21, 2004 | 7.890 | 7.986 | 7.803 | 7.823 | 3,923,299 | -0.03(-0.44%) |
Jun 18, 2004 | 7.817 | 7.936 | 7.806 | 7.857 | 2,941,836 | +0.01(+0.14%) |
Jun 17, 2004 | 7.765 | 7.890 | 7.716 | 7.846 | 3,997,396 | +0.09(+1.17%) |
Jun 16, 2004 | 7.710 | 7.781 | 7.663 | 7.756 | 3,136,020 | +0.05(+0.61%) |
Jun 15, 2004 | 7.782 | 7.826 | 7.654 | 7.709 | 2,802,265 | +0.00(+0.06%) |
Jun 14, 2004 | 7.829 | 7.843 | 7.673 | 7.704 | 3,233,432 | -0.12(-1.58%) |
Jun 10, 2004 | 7.867 | 7.995 | 7.814 | 7.828 | 8,317,369 | +0.18(+2.40%) |
Jun 09, 2004 | 7.821 | 7.870 | 7.619 | 7.644 | 4,388,640 | -0.19(-2.42%) |
Jun 08, 2004 | 7.840 | 7.881 | 7.759 | 7.834 | 3,725,282 | -0.00(-0.06%) |
Jun 07, 2004 | 7.687 | 7.850 | 7.654 | 7.839 | 4,347,120 | +0.21(+2.71%) |
Jun 04, 2004 | 7.804 | 7.804 | 7.588 | 7.632 | 5,330,820 | +0.12(+1.56%) |
Jun 03, 2004 | 7.421 | 7.619 | 7.342 | 7.514 | 7,442,260 | +0.05(+0.73%) |
Jun 02, 2004 | 7.452 | 7.496 | 7.422 | 7.460 | 3,858,145 | +0.06(+0.78%) |
Jun 01, 2004 | 7.475 | 7.516 | 7.338 | 7.402 | 5,273,650 | -0.07(-0.90%) |
May 28, 2004 | 7.475 | 7.491 | 7.421 | 7.469 | 3,298,906 | +0.00(+0.02%) |
May 27, 2004 | 7.466 | 7.565 | 7.425 | 7.468 | 5,306,866 | +0.03(+0.44%) |
May 26, 2004 | 7.425 | 7.489 | 7.399 | 7.435 | 6,135,026 | +0.05(+0.72%) |
May 25, 2004 | 7.286 | 7.392 | 7.201 | 7.381 | 6,579,288 | +0.10(+1.31%) |
May 24, 2004 | 7.381 | 7.405 | 7.136 | 7.286 | 9,344,505 | -0.08(-1.08%) |
May 21, 2004 | 7.211 | 7.391 | 7.209 | 7.366 | 5,912,416 | +0.15(+2.15%) |
May 20, 2004 | 7.292 | 7.292 | 7.170 | 7.211 | 4,443,574 | -0.08(-1.12%) |
May 19, 2004 | 7.217 | 7.403 | 7.217 | 7.292 | 8,836,047 | +0.12(+1.68%) |
May 18, 2004 | 7.081 | 7.256 | 7.078 | 7.172 | 6,056,138 | +0.15(+2.14%) |
May 17, 2004 | 7.201 | 7.201 | 7.004 | 7.021 | 8,811,136 | -0.23(-3.22%) |
May 14, 2004 | 7.389 | 7.425 | 7.165 | 7.255 | 8,685,938 | -0.16(-2.20%) |
May 13, 2004 | 7.452 | 7.485 | 7.295 | 7.417 | 7,073,054 | -0.07(-0.90%) |
May 12, 2004 | 7.436 | 7.488 | 7.209 | 7.485 | 10,979,107 | +0.16(+2.16%) |
May 11, 2004 | 7.327 | 7.400 | 7.277 | 7.327 | 5,016,228 | +0.02(+0.21%) |
May 10, 2004 | 7.297 | 7.372 | 7.222 | 7.311 | 4,158,046 | +0.02(+0.21%) |
May 07, 2004 | 7.450 | 7.510 | 7.291 | 7.295 | 5,835,764 | -0.15(-2.08%) |
May 06, 2004 | 7.577 | 7.577 | 7.389 | 7.450 | 5,884,949 | -0.22(-2.88%) |
May 05, 2004 | 7.640 | 7.814 | 7.610 | 7.671 | 4,083,949 | +0.00(+0.02%) |
May 04, 2004 | 7.655 | 7.704 | 7.577 | 7.669 | 3,992,605 | +0.00(+0.06%) |
May 03, 2004 | 7.679 | 7.718 | 7.483 | 7.665 | 6,333,363 | -0.01(-0.08%) |
Apr 30, 2004 | 7.655 | 7.771 | 7.623 | 7.671 | 5,515,423 | +0.05(+0.60%) |
Apr 29, 2004 | 7.776 | 7.815 | 7.532 | 7.626 | 5,170,490 | -0.16(-2.05%) |
Apr 28, 2004 | 7.773 | 7.865 | 7.752 | 7.785 | 5,256,404 | -0.13(-1.62%) |
Apr 27, 2004 | 7.976 | 8.025 | 7.879 | 7.914 | 5,462,086 | -0.03(-0.35%) |
Apr 26, 2004 | 8.025 | 8.045 | 7.929 | 7.942 | 5,452,185 | -0.07(-0.86%) |
Apr 23, 2004 | 8.062 | 8.100 | 7.983 | 8.011 | 6,836,710 | -0.11(-1.39%) |
Apr 22, 2004 | 8.266 | 8.278 | 8.081 | 8.123 | 8,295,651 | -0.17(-2.00%) |
Apr 21, 2004 | 8.133 | 8.310 | 8.123 | 8.289 | 3,664,918 | +0.10(+1.17%) |
Apr 20, 2004 | 8.211 | 8.360 | 8.183 | 8.194 | 4,862,924 | +0.01(+0.11%) |
Apr 19, 2004 | 8.235 | 8.266 | 8.152 | 8.185 | 6,030,268 | -0.16(-1.91%) |
Apr 16, 2004 | 8.360 | 8.360 | 8.227 | 8.344 | 4,002,187 | +0.12(+1.41%) |
Apr 15, 2004 | 8.172 | 8.263 | 8.158 | 8.228 | 6,000,246 | +0.02(+0.19%) |
Apr 14, 2004 | 8.188 | 8.213 | 8.109 | 8.213 | 5,139,509 | -0.01(-0.17%) |
Apr 13, 2004 | 8.399 | 8.443 | 8.195 | 8.227 | 3,991,647 | -0.14(-1.72%) |
Apr 12, 2004 | 8.271 | 8.396 | 8.258 | 8.371 | 4,285,160 | +0.18(+2.18%) |
Apr 08, 2004 | 8.501 | 8.501 | 8.116 | 8.192 | 9,342,269 | -0.20(-2.35%) |
Apr 07, 2004 | 8.454 | 8.493 | 8.360 | 8.390 | 6,998,637 | -0.20(-2.31%) |
Apr 06, 2004 | 8.548 | 8.609 | 8.520 | 8.588 | 6,537,768 | -0.03(-0.35%) |
Apr 05, 2004 | 8.446 | 8.620 | 8.446 | 8.618 | 6,368,176 | +0.17(+2.04%) |
Apr 02, 2004 | 8.422 | 8.473 | 8.360 | 8.446 | 6,981,071 | +0.13(+1.51%) |