Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2004 | 8.087 | 8.203 | 7.922 | 8.077 | 1,533,489 | +0.10(+1.21%) |
Jun 28, 2004 | 8.396 | 8.464 | 7.922 | 7.981 | 1,592,207 | -0.34(-4.07%) |
Jun 25, 2004 | 8.232 | 8.464 | 8.164 | 8.319 | 2,673,630 | +0.13(+1.53%) |
Jun 24, 2004 | 8.571 | 8.754 | 8.155 | 8.193 | 2,060,297 | -0.44(-5.04%) |
Jun 23, 2004 | 8.319 | 8.687 | 8.280 | 8.629 | 2,485,898 | +0.34(+4.08%) |
Jun 22, 2004 | 7.922 | 8.319 | 7.632 | 8.290 | 2,361,123 | +0.42(+5.28%) |
Jun 21, 2004 | 8.193 | 8.193 | 7.739 | 7.874 | 1,104,993 | -0.15(-1.81%) |
Jun 18, 2004 | 7.942 | 8.222 | 7.845 | 8.019 | 1,540,105 | +0.05(+0.61%) |
Jun 17, 2004 | 8.222 | 8.425 | 7.922 | 7.971 | 1,609,988 | -0.36(-4.30%) |
Jun 16, 2004 | 8.464 | 8.551 | 8.232 | 8.329 | 1,035,420 | -0.11(-1.26%) |
Jun 15, 2004 | 8.367 | 8.648 | 8.367 | 8.435 | 1,408,300 | +0.10(+1.16%) |
Jun 14, 2004 | 8.513 | 8.658 | 8.222 | 8.338 | 2,340,241 | -0.30(-3.47%) |
Jun 10, 2004 | 9.045 | 9.074 | 8.513 | 8.638 | 2,810,708 | -0.25(-2.83%) |
Jun 09, 2004 | 9.490 | 9.528 | 8.803 | 8.890 | 3,415,875 | -0.68(-7.08%) |
Jun 08, 2004 | 9.499 | 9.615 | 9.393 | 9.567 | 1,351,236 | -0.05(-0.50%) |
Jun 07, 2004 | 9.654 | 9.673 | 9.499 | 9.615 | 2,200,372 | +0.18(+1.95%) |
Jun 04, 2004 | 9.596 | 9.644 | 9.325 | 9.432 | 2,278,421 | +0.02(+0.21%) |
Jun 03, 2004 | 9.935 | 9.935 | 9.354 | 9.412 | 1,440,657 | -0.44(-4.42%) |
Jun 02, 2004 | 10.40 | 10.46 | 9.809 | 9.847 | 2,467,084 | -0.10(-0.97%) |
Jun 01, 2004 | 9.944 | 10.14 | 9.770 | 9.944 | 1,821,393 | +0.00(+0.00%) |
May 28, 2004 | 10.07 | 10.16 | 9.877 | 9.944 | 1,994,652 | -0.12(-1.15%) |
May 27, 2004 | 10.03 | 10.21 | 9.857 | 10.06 | 2,045,927 | +0.21(+2.16%) |
May 26, 2004 | 9.683 | 10.01 | 9.673 | 9.847 | 1,994,239 | +0.24(+2.52%) |
May 25, 2004 | 9.190 | 9.664 | 9.170 | 9.606 | 2,426,870 | +0.43(+4.64%) |
May 24, 2004 | 9.238 | 9.325 | 9.112 | 9.180 | 1,630,043 | +0.13(+1.39%) |
May 21, 2004 | 9.006 | 9.248 | 8.958 | 9.054 | 1,338,934 | +0.04(+0.43%) |
May 20, 2004 | 9.219 | 9.267 | 8.948 | 9.016 | 1,213,952 | +0.00(+0.00%) |
May 19, 2004 | 9.286 | 9.419 | 8.909 | 9.016 | 3,031,210 | +0.05(+0.54%) |
May 18, 2004 | 9.586 | 9.664 | 8.948 | 8.967 | 3,923,971 | +0.21(+2.43%) |
May 17, 2004 | 8.590 | 8.803 | 8.513 | 8.754 | 2,526,112 | -0.06(-0.66%) |
May 14, 2004 | 9.025 | 9.238 | 8.803 | 8.812 | 1,804,129 | -0.23(-2.57%) |
May 13, 2004 | 8.958 | 9.432 | 8.929 | 9.045 | 1,871,427 | -0.10(-1.06%) |
May 12, 2004 | 9.209 | 9.364 | 8.716 | 9.141 | 3,537,343 | -0.20(-2.17%) |
May 11, 2004 | 8.909 | 9.403 | 8.909 | 9.344 | 3,235,379 | +0.51(+5.81%) |
May 10, 2004 | 8.851 | 9.170 | 8.445 | 8.832 | 3,989,099 | -0.11(-1.19%) |
May 07, 2004 | 8.774 | 9.335 | 8.677 | 8.938 | 4,526,347 | +0.52(+6.21%) |
May 06, 2004 | 8.580 | 8.745 | 8.309 | 8.416 | 2,717,255 | -0.39(-4.40%) |
May 05, 2004 | 8.561 | 8.948 | 8.377 | 8.803 | 3,849,127 | +0.26(+3.06%) |
May 04, 2004 | 7.884 | 8.706 | 7.855 | 8.542 | 3,625,730 | +0.82(+10.65%) |
May 03, 2004 | 7.990 | 8.116 | 7.545 | 7.719 | 2,719,323 | -0.06(-0.75%) |
Apr 30, 2004 | 7.864 | 8.358 | 7.739 | 7.777 | 3,487,101 | -0.16(-2.07%) |
Apr 29, 2004 | 8.155 | 8.319 | 7.661 | 7.942 | 4,176,521 | -0.41(-4.87%) |
Apr 28, 2004 | 8.958 | 9.141 | 8.251 | 8.348 | 4,875,244 | -0.51(-5.79%) |
Apr 27, 2004 | 10.69 | 10.77 | 8.319 | 8.861 | 19,539,534 | -4.56(-33.96%) |
Apr 23, 2004 | 13.37 | 13.64 | 13.07 | 13.42 | 834,766 | +0.19(+1.46%) |
Apr 22, 2004 | 13.23 | 13.63 | 12.94 | 13.22 | 1,096,723 | -0.01(-0.07%) |
Apr 21, 2004 | 13.44 | 13.53 | 12.92 | 13.23 | 909,921 | -0.02(-0.15%) |
Apr 20, 2004 | 13.49 | 13.73 | 13.16 | 13.25 | 2,025,045 | -0.12(-0.87%) |
Apr 19, 2004 | 13.15 | 13.56 | 12.90 | 13.37 | 1,359,196 | +0.25(+1.92%) |
Apr 16, 2004 | 13.40 | 13.47 | 13.03 | 13.12 | 1,241,450 | -0.42(-3.07%) |
Apr 15, 2004 | 13.94 | 14.11 | 13.25 | 13.53 | 1,229,562 | -0.31(-2.24%) |
Apr 14, 2004 | 14.17 | 14.33 | 13.66 | 13.84 | 993,139 | -0.38(-2.65%) |
Apr 13, 2004 | 14.71 | 14.75 | 14.05 | 14.22 | 652,306 | -0.37(-2.52%) |
Apr 12, 2004 | 14.41 | 14.75 | 14.41 | 14.59 | 622,224 | -0.01(-0.07%) |
Apr 08, 2004 | 14.76 | 15.03 | 14.41 | 14.60 | 789,591 | -0.07(-0.46%) |
Apr 07, 2004 | 14.97 | 14.98 | 14.37 | 14.66 | 864,022 | -0.16(-1.11%) |
Apr 06, 2004 | 15.26 | 15.30 | 14.68 | 14.83 | 930,183 | -0.50(-3.28%) |
Apr 05, 2004 | 15.00 | 15.38 | 15.00 | 15.33 | 1,159,989 | +0.30(+2.00%) |
Apr 02, 2004 | 14.70 | 15.24 | 14.66 | 15.03 | 1,835,039 | +0.68(+4.72%) |