Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.247 | 8.362 | 8.176 | 8.360 | 2,232,617 | +0.14(+1.66%) |
Jun 29, 2004 | 8.345 | 8.364 | 8.098 | 8.224 | 2,495,197 | -0.15(-1.76%) |
Jun 28, 2004 | 8.269 | 8.445 | 8.198 | 8.371 | 3,382,614 | +0.32(+3.96%) |
Jun 25, 2004 | 7.981 | 8.141 | 7.981 | 8.052 | 2,874,529 | +0.05(+0.68%) |
Jun 24, 2004 | 7.953 | 8.020 | 7.864 | 7.998 | 2,129,016 | +0.08(+0.96%) |
Jun 23, 2004 | 7.730 | 7.953 | 7.708 | 7.922 | 1,819,597 | +0.20(+2.52%) |
Jun 22, 2004 | 7.660 | 7.727 | 7.576 | 7.727 | 1,550,557 | +0.07(+0.85%) |
Jun 21, 2004 | 7.606 | 7.706 | 7.574 | 7.662 | 1,247,137 | +0.07(+0.97%) |
Jun 18, 2004 | 7.580 | 7.610 | 7.530 | 7.589 | 1,439,803 | -0.02(-0.26%) |
Jun 17, 2004 | 7.721 | 7.725 | 7.584 | 7.608 | 1,081,928 | -0.12(-1.51%) |
Jun 16, 2004 | 7.563 | 7.743 | 7.535 | 7.725 | 1,602,242 | +0.14(+1.89%) |
Jun 15, 2004 | 7.584 | 7.621 | 7.465 | 7.582 | 1,310,590 | +0.15(+2.01%) |
Jun 14, 2004 | 7.569 | 7.584 | 7.411 | 7.433 | 1,326,741 | -0.12(-1.55%) |
Jun 10, 2004 | 7.537 | 7.615 | 7.522 | 7.550 | 1,160,841 | +0.01(+0.09%) |
Jun 09, 2004 | 7.632 | 7.680 | 7.530 | 7.543 | 1,829,980 | -0.26(-3.28%) |
Jun 08, 2004 | 7.758 | 7.823 | 7.682 | 7.799 | 1,279,440 | +0.05(+0.67%) |
Jun 07, 2004 | 7.686 | 7.899 | 7.682 | 7.747 | 2,323,066 | +0.07(+0.85%) |
Jun 04, 2004 | 7.415 | 7.749 | 7.413 | 7.682 | 4,970,320 | +0.33(+4.54%) |
Jun 03, 2004 | 7.470 | 7.478 | 7.348 | 7.348 | 1,105,002 | -0.13(-1.74%) |
Jun 02, 2004 | 7.324 | 7.530 | 7.316 | 7.478 | 2,271,612 | +0.19(+2.65%) |
Jun 01, 2004 | 7.138 | 7.311 | 7.118 | 7.285 | 1,861,130 | +0.19(+2.69%) |
May 28, 2004 | 7.173 | 7.233 | 7.082 | 7.095 | 1,073,853 | -0.08(-1.06%) |
May 27, 2004 | 7.177 | 7.368 | 7.125 | 7.170 | 2,067,871 | -0.06(-0.78%) |
May 26, 2004 | 7.079 | 7.227 | 7.079 | 7.227 | 2,402,440 | +0.12(+1.68%) |
May 25, 2004 | 6.791 | 7.151 | 6.791 | 7.108 | 1,554,479 | +0.32(+4.66%) |
May 24, 2004 | 6.770 | 6.908 | 6.750 | 6.791 | 792,814 | +0.03(+0.45%) |
May 21, 2004 | 6.566 | 6.800 | 6.566 | 6.761 | 1,814,059 | +0.19(+2.90%) |
May 20, 2004 | 6.752 | 6.774 | 6.564 | 6.570 | 1,823,058 | -0.21(-3.07%) |
May 19, 2004 | 6.861 | 6.975 | 6.754 | 6.778 | 1,585,860 | -0.03(-0.51%) |
May 18, 2004 | 6.696 | 6.826 | 6.674 | 6.813 | 1,503,948 | +0.13(+1.95%) |
May 17, 2004 | 6.722 | 6.791 | 6.510 | 6.683 | 1,575,246 | -0.08(-1.15%) |
May 14, 2004 | 6.705 | 6.867 | 6.687 | 6.761 | 1,285,208 | -0.09(-1.27%) |
May 13, 2004 | 6.590 | 6.850 | 6.572 | 6.848 | 2,101,789 | +0.21(+3.20%) |
May 12, 2004 | 6.566 | 6.668 | 6.423 | 6.635 | 1,762,374 | +0.06(+0.92%) |
May 11, 2004 | 6.497 | 6.635 | 6.497 | 6.575 | 1,721,303 | +0.10(+1.61%) |
May 10, 2004 | 6.588 | 6.588 | 6.254 | 6.471 | 1,990,112 | -0.11(-1.71%) |
May 07, 2004 | 6.865 | 6.908 | 6.559 | 6.583 | 2,656,021 | -0.35(-5.03%) |
May 06, 2004 | 6.934 | 6.980 | 6.802 | 6.932 | 1,002,555 | -0.02(-0.34%) |
May 05, 2004 | 6.867 | 6.999 | 6.783 | 6.956 | 1,001,632 | +0.11(+1.68%) |
May 04, 2004 | 6.837 | 7.004 | 6.774 | 6.841 | 1,389,963 | -0.06(-0.88%) |
May 03, 2004 | 6.828 | 6.902 | 6.754 | 6.902 | 1,832,287 | +0.04(+0.60%) |
Apr 30, 2004 | 6.967 | 6.995 | 6.845 | 6.861 | 1,110,078 | -0.08(-1.19%) |
Apr 29, 2004 | 6.967 | 7.144 | 6.880 | 6.943 | 1,481,797 | -0.01(-0.19%) |
Apr 28, 2004 | 7.086 | 7.110 | 6.954 | 6.956 | 1,632,007 | -0.19(-2.67%) |
Apr 27, 2004 | 7.099 | 7.220 | 7.064 | 7.147 | 1,088,389 | +0.05(+0.70%) |
Apr 26, 2004 | 7.151 | 7.253 | 7.036 | 7.097 | 1,089,312 | -0.06(-0.82%) |
Apr 23, 2004 | 7.168 | 7.168 | 7.043 | 7.155 | 1,553,556 | -0.04(-0.51%) |
Apr 22, 2004 | 7.092 | 7.194 | 7.021 | 7.192 | 1,522,637 | +0.14(+2.03%) |
Apr 21, 2004 | 6.956 | 7.064 | 6.913 | 7.049 | 1,804,137 | +0.11(+1.53%) |
Apr 20, 2004 | 6.956 | 7.097 | 6.902 | 6.943 | 2,215,081 | +0.02(+0.34%) |
Apr 19, 2004 | 6.813 | 6.949 | 6.800 | 6.919 | 2,257,306 | +0.07(+0.95%) |
Apr 16, 2004 | 6.570 | 6.900 | 6.559 | 6.854 | 3,894,390 | +0.24(+3.70%) |
Apr 15, 2004 | 6.642 | 6.876 | 6.458 | 6.609 | 3,030,047 | +0.05(+0.79%) |
Apr 14, 2004 | 6.566 | 6.785 | 6.451 | 6.557 | 6,490,881 | +0.26(+4.17%) |
Apr 13, 2004 | 6.436 | 6.527 | 6.267 | 6.295 | 1,149,304 | -0.11(-1.73%) |
Apr 12, 2004 | 6.481 | 6.497 | 6.343 | 6.406 | 1,211,142 | -0.04(-0.64%) |
Apr 08, 2004 | 6.481 | 6.598 | 6.395 | 6.447 | 944,409 | -0.09(-1.39%) |
Apr 07, 2004 | 6.611 | 6.618 | 6.393 | 6.538 | 1,357,199 | -0.06(-0.89%) |
Apr 06, 2004 | 6.332 | 6.689 | 6.299 | 6.596 | 2,657,405 | +0.26(+4.18%) |
Apr 05, 2004 | 6.284 | 6.349 | 6.202 | 6.332 | 1,243,445 | +0.07(+1.11%) |
Apr 02, 2004 | 6.163 | 6.325 | 6.163 | 6.263 | 2,578,724 | +0.12(+1.98%) |