Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.707 | 8.032 | 7.707 | 7.929 | 48,573 | +0.25(+3.25%) |
Jun 29, 2004 | 7.665 | 7.717 | 7.631 | 7.679 | 35,239 | -0.01(-0.14%) |
Jun 28, 2004 | 7.770 | 7.780 | 7.690 | 7.690 | 46,668 | -0.08(-1.03%) |
Jun 25, 2004 | 7.497 | 7.770 | 7.465 | 7.770 | 70,003 | +0.25(+3.35%) |
Jun 24, 2004 | 7.402 | 7.738 | 7.402 | 7.518 | 27,144 | +0.09(+1.19%) |
Jun 23, 2004 | 7.413 | 7.453 | 7.381 | 7.429 | 39,049 | -0.01(-0.17%) |
Jun 22, 2004 | 7.583 | 7.597 | 7.381 | 7.442 | 40,001 | -0.14(-1.86%) |
Jun 21, 2004 | 7.696 | 7.740 | 7.581 | 7.583 | 31,906 | -0.13(-1.69%) |
Jun 18, 2004 | 7.980 | 8.032 | 7.713 | 7.713 | 76,194 | -0.26(-3.29%) |
Jun 17, 2004 | 7.919 | 8.284 | 7.919 | 7.975 | 161,436 | +0.06(+0.72%) |
Jun 16, 2004 | 7.812 | 7.919 | 7.795 | 7.919 | 19,048 | +0.06(+0.80%) |
Jun 15, 2004 | 7.690 | 7.875 | 7.690 | 7.856 | 67,622 | +0.17(+2.16%) |
Jun 14, 2004 | 7.719 | 7.740 | 7.686 | 7.690 | 50,478 | -0.04(-0.54%) |
Jun 10, 2004 | 7.738 | 7.770 | 7.726 | 7.732 | 66,193 | -0.01(-0.08%) |
Jun 09, 2004 | 7.518 | 7.770 | 7.518 | 7.738 | 75,717 | +0.24(+3.16%) |
Jun 08, 2004 | 7.476 | 7.511 | 7.476 | 7.501 | 18,572 | +0.03(+0.34%) |
Jun 07, 2004 | 7.434 | 7.497 | 7.434 | 7.476 | 19,524 | +0.02(+0.23%) |
Jun 04, 2004 | 7.444 | 7.476 | 7.423 | 7.459 | 22,381 | +0.04(+0.59%) |
Jun 03, 2004 | 7.318 | 7.621 | 7.318 | 7.415 | 68,574 | +0.08(+1.15%) |
Jun 02, 2004 | 7.066 | 7.360 | 7.066 | 7.331 | 36,192 | +0.28(+3.96%) |
Jun 01, 2004 | 7.035 | 7.051 | 6.972 | 7.051 | 138,577 | +0.03(+0.39%) |
May 28, 2004 | 7.014 | 7.119 | 6.984 | 7.024 | 28,572 | -0.00(-0.03%) |
May 27, 2004 | 7.014 | 7.035 | 6.993 | 7.026 | 43,335 | -0.00(-0.06%) |
May 26, 2004 | 7.049 | 7.054 | 6.993 | 7.030 | 10,000 | -0.01(-0.12%) |
May 25, 2004 | 6.982 | 7.127 | 6.982 | 7.039 | 38,097 | +0.09(+1.27%) |
May 24, 2004 | 6.938 | 7.056 | 6.909 | 6.951 | 37,144 | +0.01(+0.18%) |
May 21, 2004 | 6.911 | 6.940 | 6.892 | 6.938 | 37,144 | +0.04(+0.61%) |
May 20, 2004 | 7.014 | 7.098 | 6.888 | 6.896 | 30,001 | -0.10(-1.38%) |
May 19, 2004 | 7.413 | 7.413 | 6.961 | 6.993 | 40,954 | -0.41(-5.59%) |
May 18, 2004 | 7.056 | 7.434 | 7.047 | 7.406 | 40,001 | +0.33(+4.63%) |
May 17, 2004 | 7.266 | 7.266 | 7.075 | 7.079 | 28,096 | -0.22(-3.02%) |
May 14, 2004 | 7.266 | 7.308 | 7.226 | 7.299 | 18,572 | +0.01(+0.12%) |
May 13, 2004 | 7.478 | 7.478 | 7.270 | 7.291 | 65,717 | -0.18(-2.47%) |
May 12, 2004 | 7.455 | 7.486 | 7.287 | 7.476 | 46,192 | +0.04(+0.59%) |
May 11, 2004 | 7.413 | 7.455 | 7.308 | 7.432 | 49,049 | +0.04(+0.54%) |
May 10, 2004 | 7.715 | 7.717 | 7.119 | 7.392 | 147,625 | -0.36(-4.61%) |
May 07, 2004 | 7.770 | 7.818 | 7.749 | 7.749 | 65,241 | -0.03(-0.32%) |
May 06, 2004 | 7.812 | 7.843 | 7.770 | 7.774 | 39,525 | -0.04(-0.48%) |
May 05, 2004 | 7.969 | 7.978 | 7.812 | 7.812 | 14,286 | -0.12(-1.48%) |
May 04, 2004 | 7.965 | 7.967 | 7.900 | 7.929 | 11,429 | -0.04(-0.47%) |
May 03, 2004 | 7.875 | 7.980 | 7.875 | 7.967 | 45,716 | +0.09(+1.17%) |
Apr 30, 2004 | 7.883 | 7.952 | 7.875 | 7.875 | 21,429 | -0.03(-0.37%) |
Apr 29, 2004 | 8.043 | 8.043 | 7.875 | 7.904 | 40,954 | -0.17(-2.11%) |
Apr 28, 2004 | 8.164 | 8.164 | 8.043 | 8.074 | 23,334 | -0.12(-1.41%) |
Apr 27, 2004 | 8.175 | 8.211 | 8.074 | 8.190 | 140,482 | +0.03(+0.39%) |
Apr 26, 2004 | 8.284 | 8.314 | 8.158 | 8.158 | 22,381 | -0.15(-1.82%) |
Apr 23, 2004 | 8.358 | 8.358 | 8.309 | 8.309 | 6,190 | -0.03(-0.33%) |
Apr 22, 2004 | 8.085 | 8.353 | 8.066 | 8.337 | 27,620 | +0.29(+3.55%) |
Apr 21, 2004 | 8.011 | 8.051 | 7.961 | 8.051 | 34,287 | +0.04(+0.50%) |
Apr 20, 2004 | 8.011 | 8.085 | 8.003 | 8.011 | 29,048 | +0.02(+0.26%) |
Apr 19, 2004 | 7.896 | 7.990 | 7.894 | 7.990 | 8,095 | +0.06(+0.79%) |
Apr 16, 2004 | 7.948 | 7.948 | 7.906 | 7.927 | 20,000 | +0.03(+0.40%) |
Apr 15, 2004 | 7.980 | 8.032 | 7.896 | 7.896 | 22,381 | -0.11(-1.36%) |
Apr 14, 2004 | 7.843 | 8.053 | 7.843 | 8.005 | 25,239 | +0.15(+1.95%) |
Apr 13, 2004 | 7.980 | 7.980 | 7.826 | 7.852 | 43,811 | -0.08(-0.98%) |
Apr 12, 2004 | 8.064 | 8.116 | 7.927 | 7.929 | 24,763 | -0.18(-2.25%) |
Apr 08, 2004 | 8.261 | 8.261 | 8.112 | 8.112 | 56,669 | -0.15(-1.80%) |
Apr 07, 2004 | 8.269 | 8.269 | 8.221 | 8.261 | 44,763 | -0.01(-0.10%) |
Apr 06, 2004 | 8.358 | 8.389 | 8.242 | 8.269 | 42,859 | -0.09(-1.11%) |
Apr 05, 2004 | 8.213 | 8.379 | 8.213 | 8.362 | 47,145 | +0.15(+1.82%) |
Apr 02, 2004 | 8.179 | 8.215 | 8.064 | 8.213 | 95,242 | +0.08(+0.93%) |