Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.944 | 8.074 | 7.940 | 8.031 | 2,134,636 | +0.06(+0.80%) |
Jun 29, 2004 | 7.842 | 7.985 | 7.787 | 7.967 | 1,979,002 | +0.12(+1.48%) |
Jun 28, 2004 | 7.947 | 7.985 | 7.827 | 7.851 | 1,620,980 | -0.15(-1.87%) |
Jun 25, 2004 | 7.849 | 8.001 | 7.824 | 8.001 | 2,586,477 | +0.20(+2.55%) |
Jun 24, 2004 | 7.824 | 7.897 | 7.800 | 7.802 | 1,028,566 | -0.03(-0.39%) |
Jun 23, 2004 | 7.720 | 7.849 | 7.682 | 7.832 | 1,339,834 | +0.09(+1.15%) |
Jun 22, 2004 | 7.634 | 7.784 | 7.614 | 7.743 | 1,829,957 | +0.10(+1.29%) |
Jun 21, 2004 | 7.755 | 7.813 | 7.638 | 7.644 | 1,249,152 | -0.11(-1.46%) |
Jun 18, 2004 | 7.693 | 7.904 | 7.674 | 7.757 | 2,049,602 | +0.06(+0.74%) |
Jun 17, 2004 | 7.679 | 7.704 | 7.561 | 7.700 | 2,098,237 | +0.00(+0.02%) |
Jun 16, 2004 | 7.687 | 7.751 | 7.649 | 7.698 | 863,518 | +0.04(+0.52%) |
Jun 15, 2004 | 7.744 | 7.843 | 7.649 | 7.658 | 1,460,953 | -0.07(-0.93%) |
Jun 14, 2004 | 7.826 | 7.829 | 7.682 | 7.730 | 1,120,503 | -0.10(-1.22%) |
Jun 10, 2004 | 7.840 | 7.861 | 7.795 | 7.826 | 944,787 | -0.03(-0.41%) |
Jun 09, 2004 | 7.985 | 7.999 | 7.830 | 7.857 | 1,731,116 | -0.15(-1.87%) |
Jun 08, 2004 | 7.991 | 8.012 | 7.929 | 8.007 | 1,846,273 | +0.03(+0.36%) |
Jun 07, 2004 | 7.768 | 7.987 | 7.754 | 7.979 | 1,741,157 | +0.25(+3.24%) |
Jun 04, 2004 | 7.759 | 7.826 | 7.697 | 7.728 | 1,824,309 | +0.06(+0.75%) |
Jun 03, 2004 | 7.646 | 7.711 | 7.545 | 7.671 | 2,192,999 | +0.03(+0.40%) |
Jun 02, 2004 | 7.719 | 7.779 | 7.610 | 7.641 | 2,151,894 | -0.05(-0.70%) |
Jun 01, 2004 | 7.704 | 7.727 | 7.595 | 7.695 | 2,361,498 | +0.02(+0.27%) |
May 28, 2004 | 7.698 | 7.738 | 7.666 | 7.674 | 1,683,736 | -0.04(-0.58%) |
May 27, 2004 | 7.781 | 7.808 | 7.620 | 7.719 | 1,956,409 | -0.03(-0.37%) |
May 26, 2004 | 7.733 | 7.781 | 7.676 | 7.747 | 2,087,255 | +0.04(+0.58%) |
May 25, 2004 | 7.523 | 7.725 | 7.386 | 7.703 | 2,021,675 | +0.22(+2.89%) |
May 24, 2004 | 7.457 | 7.583 | 7.435 | 7.486 | 1,448,402 | -0.00(-0.02%) |
May 21, 2004 | 7.450 | 7.532 | 7.402 | 7.488 | 1,866,355 | +0.09(+1.21%) |
May 20, 2004 | 7.483 | 7.485 | 7.386 | 7.399 | 2,383,776 | -0.08(-1.07%) |
May 19, 2004 | 7.504 | 7.689 | 7.465 | 7.478 | 3,542,247 | +0.03(+0.41%) |
May 18, 2004 | 7.389 | 7.523 | 7.371 | 7.448 | 2,011,948 | +0.06(+0.84%) |
May 17, 2004 | 7.480 | 7.480 | 7.351 | 7.386 | 1,581,758 | -0.13(-1.68%) |
May 14, 2004 | 7.650 | 7.712 | 7.480 | 7.512 | 2,261,402 | -0.12(-1.59%) |
May 13, 2004 | 7.750 | 7.763 | 7.606 | 7.633 | 2,249,793 | -0.11(-1.48%) |
May 12, 2004 | 7.633 | 7.768 | 7.453 | 7.747 | 4,131,523 | +0.08(+1.04%) |
May 11, 2004 | 7.714 | 7.846 | 7.628 | 7.668 | 2,540,665 | -0.10(-1.25%) |
May 10, 2004 | 7.781 | 7.786 | 7.531 | 7.765 | 4,124,620 | -0.02(-0.20%) |
May 07, 2004 | 7.923 | 8.020 | 7.681 | 7.781 | 3,354,921 | -0.19(-2.34%) |
May 06, 2004 | 8.128 | 8.128 | 7.908 | 7.967 | 1,620,666 | -0.20(-2.42%) |
May 05, 2004 | 8.149 | 8.270 | 8.120 | 8.165 | 2,502,384 | +0.03(+0.37%) |
May 04, 2004 | 8.178 | 8.229 | 7.993 | 8.135 | 4,221,578 | -0.03(-0.37%) |
May 03, 2004 | 8.147 | 8.211 | 8.090 | 8.165 | 1,477,897 | -0.01(-0.08%) |
Apr 30, 2004 | 8.243 | 8.297 | 8.090 | 8.171 | 2,084,117 | -0.06(-0.72%) |
Apr 29, 2004 | 8.313 | 8.388 | 8.151 | 8.230 | 2,348,947 | -0.05(-0.63%) |
Apr 28, 2004 | 8.356 | 8.398 | 8.136 | 8.283 | 3,492,356 | -0.13(-1.53%) |
Apr 27, 2004 | 8.128 | 8.453 | 8.087 | 8.412 | 4,984,374 | +0.40(+5.05%) |
Apr 26, 2004 | 7.897 | 8.025 | 7.873 | 8.007 | 2,155,031 | +0.10(+1.23%) |
Apr 23, 2004 | 7.905 | 8.020 | 7.886 | 7.910 | 2,133,067 | -0.05(-0.66%) |
Apr 22, 2004 | 7.762 | 8.009 | 7.728 | 7.963 | 4,321,359 | +0.20(+2.59%) |
Apr 21, 2004 | 7.977 | 7.998 | 7.736 | 7.762 | 4,330,145 | -0.22(-2.81%) |
Apr 20, 2004 | 8.100 | 8.214 | 7.974 | 7.987 | 1,380,939 | -0.14(-1.76%) |
Apr 19, 2004 | 8.183 | 8.210 | 8.015 | 8.130 | 1,470,994 | -0.07(-0.87%) |
Apr 16, 2004 | 8.248 | 8.261 | 8.122 | 8.202 | 2,364,008 | +0.03(+0.37%) |
Apr 15, 2004 | 8.210 | 8.284 | 8.111 | 8.171 | 1,890,202 | +0.00(+0.02%) |
Apr 14, 2004 | 8.297 | 8.388 | 8.087 | 8.170 | 2,057,446 | -0.16(-1.88%) |
Apr 13, 2004 | 8.581 | 8.640 | 8.280 | 8.326 | 2,391,934 | -0.26(-3.06%) |
Apr 12, 2004 | 8.479 | 8.637 | 8.468 | 8.589 | 1,034,528 | +0.06(+0.71%) |
Apr 08, 2004 | 8.680 | 8.683 | 8.466 | 8.528 | 3,489,218 | -0.17(-1.92%) |
Apr 07, 2004 | 8.734 | 8.747 | 8.645 | 8.696 | 1,127,092 | -0.05(-0.58%) |
Apr 06, 2004 | 8.694 | 8.750 | 8.678 | 8.747 | 998,129 | +0.01(+0.07%) |
Apr 05, 2004 | 8.677 | 8.750 | 8.635 | 8.740 | 2,300,311 | +0.07(+0.83%) |
Apr 02, 2004 | 8.629 | 8.724 | 8.541 | 8.669 | 1,968,333 | +0.08(+0.97%) |