Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.996 | 8.895 | 7.837 | 8.473 | 76,040 | +0.56(+7.14%) |
Jun 29, 2004 | 7.917 | 7.917 | 7.797 | 7.909 | 11,437 | +0.00(+0.00%) |
Jun 28, 2004 | 7.932 | 7.940 | 7.909 | 7.909 | 5,530 | -0.05(-0.60%) |
Jun 25, 2004 | 8.012 | 8.012 | 7.932 | 7.956 | 7,038 | -0.01(-0.10%) |
Jun 24, 2004 | 7.917 | 8.068 | 7.917 | 7.964 | 35,820 | +0.01(+0.10%) |
Jun 23, 2004 | 8.004 | 8.155 | 7.917 | 7.956 | 114,375 | -0.08(-0.99%) |
Jun 22, 2004 | 8.004 | 8.044 | 7.917 | 8.036 | 100,423 | +0.08(+1.00%) |
Jun 21, 2004 | 8.004 | 8.036 | 7.924 | 7.956 | 13,699 | -0.09(-1.09%) |
Jun 18, 2004 | 8.044 | 8.171 | 8.044 | 8.044 | 11,311 | -0.02(-0.30%) |
Jun 17, 2004 | 8.076 | 8.092 | 8.020 | 8.068 | 4,021 | +0.02(+0.20%) |
Jun 16, 2004 | 8.155 | 8.155 | 7.964 | 8.052 | 23,377 | -0.14(-1.75%) |
Jun 15, 2004 | 8.386 | 8.386 | 8.155 | 8.195 | 367,005 | -0.02(-0.19%) |
Jun 14, 2004 | 8.322 | 8.553 | 8.155 | 8.211 | 9,803 | -0.25(-2.92%) |
Jun 10, 2004 | 8.553 | 8.553 | 8.314 | 8.458 | 5,907 | -0.14(-1.57%) |
Jun 09, 2004 | 8.593 | 8.633 | 8.593 | 8.593 | 14,202 | -0.04(-0.46%) |
Jun 08, 2004 | 8.704 | 8.712 | 8.593 | 8.633 | 9,426 | -0.04(-0.46%) |
Jun 07, 2004 | 8.752 | 8.792 | 8.641 | 8.672 | 8,546 | -0.07(-0.82%) |
Jun 04, 2004 | 8.752 | 8.887 | 8.633 | 8.744 | 19,858 | -0.09(-0.99%) |
Jun 03, 2004 | 8.911 | 8.911 | 8.728 | 8.831 | 5,278 | -0.06(-0.72%) |
Jun 02, 2004 | 8.935 | 9.174 | 8.760 | 8.895 | 3,770 | -0.06(-0.62%) |
Jun 01, 2004 | 9.158 | 9.333 | 8.927 | 8.951 | 25,640 | -0.21(-2.26%) |
May 28, 2004 | 9.078 | 9.158 | 9.078 | 9.158 | 879 | +0.09(+0.96%) |
May 27, 2004 | 8.712 | 9.070 | 8.712 | 9.070 | 6,787 | +0.23(+2.61%) |
May 26, 2004 | 8.672 | 8.839 | 8.672 | 8.839 | 7,164 | +0.28(+3.25%) |
May 25, 2004 | 8.362 | 8.664 | 8.362 | 8.561 | 95,270 | +0.10(+1.13%) |
May 24, 2004 | 8.362 | 8.465 | 8.354 | 8.465 | 9,175 | +0.00(+0.00%) |
May 21, 2004 | 8.465 | 8.465 | 8.465 | 8.465 | 125 | +0.08(+0.95%) |
May 20, 2004 | 8.386 | 8.386 | 8.386 | 8.386 | 6,284 | -0.01(-0.09%) |
May 19, 2004 | 8.394 | 8.434 | 8.394 | 8.394 | 2,010 | +0.00(+0.00%) |
May 18, 2004 | 8.442 | 8.442 | 8.394 | 8.394 | 1,885 | -0.04(-0.47%) |
May 17, 2004 | 8.473 | 8.473 | 8.426 | 8.434 | 6,661 | -0.06(-0.75%) |
May 14, 2004 | 8.489 | 8.497 | 8.489 | 8.497 | 377 | +0.02(+0.19%) |
May 13, 2004 | 8.513 | 8.513 | 8.481 | 8.481 | 9,300 | -0.08(-0.93%) |
May 12, 2004 | 8.561 | 8.561 | 8.561 | 8.561 | 0 | +0.00(+0.00%) |
May 11, 2004 | 8.617 | 8.617 | 8.418 | 8.561 | 17,093 | -0.06(-0.74%) |
May 10, 2004 | 8.497 | 8.625 | 8.465 | 8.625 | 3,393 | -0.02(-0.18%) |
May 07, 2004 | 8.641 | 8.641 | 8.641 | 8.641 | 1,633 | +0.11(+1.31%) |
May 06, 2004 | 8.529 | 8.633 | 8.481 | 8.529 | 21,743 | -0.12(-1.38%) |
May 05, 2004 | 8.752 | 8.752 | 8.513 | 8.648 | 9,300 | +0.06(+0.65%) |
May 04, 2004 | 8.752 | 8.752 | 8.473 | 8.593 | 155,726 | +0.12(+1.41%) |
May 03, 2004 | 8.394 | 8.561 | 8.354 | 8.473 | 110,855 | +0.12(+1.43%) |
Apr 30, 2004 | 8.354 | 8.720 | 8.282 | 8.354 | 58,067 | +0.04(+0.48%) |
Apr 29, 2004 | 8.251 | 8.593 | 8.251 | 8.314 | 6,787 | -0.20(-2.34%) |
Apr 28, 2004 | 8.696 | 8.696 | 8.330 | 8.513 | 11,688 | -0.23(-2.64%) |
Apr 27, 2004 | 8.911 | 8.911 | 8.688 | 8.744 | 27,399 | -0.17(-1.87%) |
Apr 26, 2004 | 8.792 | 8.911 | 8.752 | 8.911 | 9,552 | +0.15(+1.73%) |
Apr 23, 2004 | 8.712 | 8.831 | 8.712 | 8.760 | 4,021 | +0.09(+1.01%) |
Apr 22, 2004 | 8.728 | 8.808 | 8.585 | 8.672 | 31,798 | -0.02(-0.27%) |
Apr 21, 2004 | 8.744 | 8.744 | 8.617 | 8.696 | 16,087 | +0.02(+0.18%) |
Apr 20, 2004 | 8.752 | 8.752 | 8.633 | 8.680 | 52,034 | +0.05(+0.55%) |
Apr 19, 2004 | 8.784 | 8.784 | 8.354 | 8.633 | 77,548 | -0.06(-0.73%) |
Apr 16, 2004 | 8.776 | 8.871 | 8.664 | 8.696 | 22,749 | -0.03(-0.36%) |
Apr 15, 2004 | 9.190 | 9.205 | 8.593 | 8.728 | 33,307 | -0.02(-0.27%) |
Apr 14, 2004 | 9.253 | 9.253 | 8.680 | 8.752 | 18,853 | -0.52(-5.58%) |
Apr 13, 2004 | 9.516 | 9.516 | 9.253 | 9.269 | 13,699 | -0.12(-1.27%) |
Apr 12, 2004 | 9.627 | 9.691 | 9.309 | 9.388 | 19,104 | -0.28(-2.88%) |
Apr 08, 2004 | 9.746 | 9.746 | 9.595 | 9.667 | 45,498 | -0.16(-1.62%) |
Apr 07, 2004 | 9.929 | 9.945 | 9.786 | 9.826 | 4,650 | -0.33(-3.21%) |
Apr 06, 2004 | 10.18 | 10.31 | 9.937 | 10.15 | 24,760 | -0.15(-1.47%) |
Apr 05, 2004 | 10.50 | 10.50 | 10.29 | 10.30 | 15,836 | -0.20(-1.89%) |
Apr 02, 2004 | 10.61 | 10.62 | 10.46 | 10.50 | 3,770 | -0.11(-1.05%) |