Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.275 | 9.451 | 9.090 | 9.337 | 1,302,787 | +0.31(+3.42%) |
Jun 29, 2004 | 9.301 | 9.301 | 9.010 | 9.028 | 1,315,037 | -0.34(-3.67%) |
Jun 28, 2004 | 9.645 | 9.777 | 9.187 | 9.372 | 1,437,762 | -0.21(-2.21%) |
Jun 25, 2004 | 9.416 | 9.601 | 9.416 | 9.584 | 483,980 | +0.09(+0.93%) |
Jun 24, 2004 | 9.531 | 9.698 | 9.442 | 9.495 | 2,097,208 | +0.09(+0.94%) |
Jun 23, 2004 | 9.284 | 9.407 | 9.213 | 9.407 | 1,101,346 | +0.03(+0.28%) |
Jun 22, 2004 | 9.187 | 9.381 | 9.125 | 9.381 | 823,457 | +0.30(+3.30%) |
Jun 21, 2004 | 9.152 | 9.398 | 9.072 | 9.081 | 1,775,198 | -0.05(-0.58%) |
Jun 18, 2004 | 8.869 | 9.257 | 8.861 | 9.134 | 2,760,852 | +0.41(+4.65%) |
Jun 17, 2004 | 8.693 | 8.834 | 8.499 | 8.728 | 3,658,943 | +0.19(+2.17%) |
Jun 16, 2004 | 8.420 | 8.649 | 8.182 | 8.543 | 1,883,291 | +0.15(+1.79%) |
Jun 15, 2004 | 8.287 | 8.631 | 8.287 | 8.393 | 4,091,088 | +0.23(+2.81%) |
Jun 14, 2004 | 8.816 | 8.861 | 8.155 | 8.164 | 3,276,477 | -0.85(-9.39%) |
Jun 10, 2004 | 9.081 | 9.257 | 9.010 | 9.010 | 1,217,379 | -0.01(-0.10%) |
Jun 09, 2004 | 9.531 | 9.539 | 9.019 | 9.019 | 1,754,782 | -0.68(-7.00%) |
Jun 08, 2004 | 9.874 | 9.874 | 9.663 | 9.698 | 770,262 | -0.33(-3.25%) |
Jun 07, 2004 | 9.874 | 10.17 | 9.866 | 10.02 | 1,105,997 | +0.19(+1.88%) |
Jun 04, 2004 | 9.654 | 9.910 | 9.592 | 9.839 | 1,600,525 | +0.05(+0.54%) |
Jun 03, 2004 | 10.02 | 10.05 | 9.733 | 9.786 | 673,511 | -0.30(-2.97%) |
Jun 02, 2004 | 10.30 | 10.33 | 9.786 | 10.09 | 801,567 | -0.09(-0.87%) |
Jun 01, 2004 | 10.62 | 10.69 | 10.16 | 10.17 | 921,909 | -0.39(-3.67%) |
May 28, 2004 | 10.62 | 10.62 | 10.41 | 10.56 | 819,941 | +0.12(+1.18%) |
May 27, 2004 | 10.58 | 10.66 | 10.32 | 10.44 | 1,702,380 | +0.11(+1.02%) |
May 26, 2004 | 10.34 | 10.39 | 10.05 | 10.33 | 821,869 | +0.25(+2.45%) |
May 25, 2004 | 10.51 | 10.51 | 10.09 | 10.09 | 1,248,797 | -0.10(-0.95%) |
May 24, 2004 | 9.954 | 10.18 | 9.839 | 10.18 | 1,180,629 | +0.26(+2.67%) |
May 21, 2004 | 9.954 | 10.05 | 9.830 | 9.919 | 1,313,789 | +0.36(+3.78%) |
May 20, 2004 | 9.663 | 9.707 | 9.390 | 9.557 | 1,958,831 | -0.14(-1.45%) |
May 19, 2004 | 9.522 | 9.848 | 9.478 | 9.698 | 2,607,163 | +0.31(+3.29%) |
May 18, 2004 | 9.019 | 9.390 | 8.861 | 9.390 | 1,095,221 | +0.11(+1.14%) |
May 17, 2004 | 9.522 | 9.548 | 9.257 | 9.284 | 1,390,577 | -0.04(-0.47%) |
May 14, 2004 | 9.284 | 9.478 | 9.231 | 9.328 | 1,077,527 | +0.11(+1.24%) |
May 13, 2004 | 9.134 | 9.381 | 9.090 | 9.213 | 983,385 | +0.01(+0.10%) |
May 12, 2004 | 9.698 | 9.822 | 9.169 | 9.204 | 1,586,687 | -0.26(-2.70%) |
May 11, 2004 | 9.257 | 9.487 | 9.143 | 9.460 | 1,506,837 | +0.11(+1.23%) |
May 10, 2004 | 8.966 | 9.716 | 8.843 | 9.345 | 2,269,953 | +0.24(+2.61%) |
May 07, 2004 | 9.522 | 9.601 | 8.958 | 9.107 | 2,098,910 | -0.41(-4.35%) |
May 06, 2004 | 9.989 | 9.989 | 9.487 | 9.522 | 1,929,228 | -0.68(-6.66%) |
May 05, 2004 | 10.51 | 10.51 | 10.15 | 10.20 | 1,108,492 | -0.31(-2.94%) |
May 04, 2004 | 10.20 | 10.53 | 10.20 | 10.51 | 1,388,536 | +0.56(+5.67%) |
May 03, 2004 | 9.822 | 9.989 | 9.680 | 9.945 | 876,540 | +0.21(+2.17%) |
Apr 30, 2004 | 10.18 | 10.20 | 9.716 | 9.733 | 1,939,776 | -0.41(-4.00%) |
Apr 29, 2004 | 9.733 | 10.18 | 9.733 | 10.14 | 2,693,932 | +0.45(+4.64%) |
Apr 28, 2004 | 10.30 | 10.31 | 9.601 | 9.689 | 2,530,375 | -1.03(-9.62%) |
Apr 27, 2004 | 10.77 | 10.83 | 10.63 | 10.72 | 1,070,722 | +0.06(+0.58%) |
Apr 26, 2004 | 10.64 | 10.84 | 10.62 | 10.66 | 1,399,538 | +0.11(+1.00%) |
Apr 23, 2004 | 10.61 | 10.69 | 10.45 | 10.55 | 846,369 | -0.11(-1.07%) |
Apr 22, 2004 | 10.72 | 10.76 | 10.50 | 10.67 | 2,150,177 | -0.05(-0.49%) |
Apr 21, 2004 | 10.77 | 10.92 | 10.58 | 10.72 | 3,955,320 | -0.14(-1.30%) |
Apr 20, 2004 | 11.59 | 11.64 | 10.81 | 10.86 | 2,286,740 | -0.89(-7.58%) |
Apr 19, 2004 | 11.56 | 11.75 | 11.46 | 11.75 | 1,955,655 | +0.27(+2.38%) |
Apr 16, 2004 | 11.52 | 11.76 | 11.46 | 11.48 | 1,502,413 | +0.02(+0.15%) |
Apr 15, 2004 | 11.28 | 11.55 | 11.14 | 11.46 | 2,313,848 | +0.24(+2.12%) |
Apr 14, 2004 | 10.76 | 11.46 | 10.72 | 11.22 | 1,726,085 | -0.25(-2.15%) |
Apr 13, 2004 | 12.06 | 12.06 | 11.38 | 11.47 | 2,094,600 | -0.90(-7.27%) |
Apr 12, 2004 | 12.33 | 12.51 | 12.21 | 12.37 | 1,035,220 | +0.03(+0.21%) |
Apr 08, 2004 | 12.34 | 12.42 | 12.22 | 12.34 | 1,714,970 | -0.34(-2.71%) |
Apr 07, 2004 | 12.63 | 12.83 | 12.55 | 12.69 | 1,391,711 | -0.13(-1.03%) |
Apr 06, 2004 | 12.99 | 13.03 | 12.70 | 12.82 | 1,594,627 | -0.12(-0.95%) |
Apr 05, 2004 | 13.03 | 13.06 | 12.84 | 12.94 | 1,173,937 | -0.25(-1.87%) |
Apr 02, 2004 | 13.05 | 13.23 | 13.00 | 13.19 | 1,776,559 | -0.48(-3.48%) |