Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.534 | 8.802 | 8.427 | 8.557 | 23,517 | -0.05(-0.62%) |
Jun 29, 2004 | 8.871 | 8.917 | 8.534 | 8.610 | 21,950 | -0.17(-1.92%) |
Jun 28, 2004 | 9.376 | 9.376 | 8.465 | 8.779 | 77,870 | -0.10(-1.12%) |
Jun 25, 2004 | 9.682 | 9.950 | 6.506 | 8.878 | 351,462 | -0.80(-8.30%) |
Jun 24, 2004 | 9.567 | 9.705 | 9.246 | 9.682 | 23,648 | +0.01(+0.08%) |
Jun 23, 2004 | 9.376 | 9.736 | 9.376 | 9.674 | 29,658 | +0.30(+3.18%) |
Jun 22, 2004 | 9.567 | 9.598 | 8.809 | 9.376 | 30,703 | -0.15(-1.61%) |
Jun 21, 2004 | 9.001 | 9.720 | 8.419 | 9.529 | 53,829 | +0.42(+4.62%) |
Jun 18, 2004 | 9.399 | 9.529 | 9.001 | 9.108 | 18,683 | -0.42(-4.42%) |
Jun 17, 2004 | 9.261 | 9.567 | 9.261 | 9.529 | 15,286 | -0.04(-0.40%) |
Jun 16, 2004 | 9.223 | 9.567 | 8.947 | 9.567 | 61,799 | +0.61(+6.84%) |
Jun 15, 2004 | 8.228 | 9.184 | 8.167 | 8.955 | 32,271 | +0.74(+9.04%) |
Jun 14, 2004 | 8.189 | 8.228 | 8.044 | 8.212 | 12,020 | +0.32(+4.07%) |
Jun 10, 2004 | 8.189 | 8.228 | 7.876 | 7.891 | 23,909 | -0.32(-3.91%) |
Jun 09, 2004 | 8.167 | 8.235 | 8.113 | 8.212 | 13,457 | +0.05(+0.57%) |
Jun 08, 2004 | 8.155 | 8.220 | 8.090 | 8.166 | 42,201 | -0.05(-0.66%) |
Jun 07, 2004 | 8.189 | 8.343 | 8.113 | 8.220 | 58,272 | -0.02(-0.19%) |
Jun 04, 2004 | 8.113 | 8.274 | 8.113 | 8.235 | 13,326 | +0.15(+1.80%) |
Jun 03, 2004 | 7.799 | 8.304 | 7.730 | 8.090 | 31,618 | +0.15(+1.83%) |
Jun 02, 2004 | 7.845 | 7.998 | 7.792 | 7.945 | 27,568 | -0.06(-0.76%) |
Jun 01, 2004 | 8.182 | 8.189 | 7.891 | 8.006 | 34,623 | -0.03(-0.38%) |
May 28, 2004 | 8.228 | 8.457 | 8.036 | 8.036 | 87,800 | -0.19(-2.33%) |
May 27, 2004 | 7.853 | 8.235 | 7.853 | 8.228 | 26,261 | +0.14(+1.70%) |
May 26, 2004 | 8.381 | 8.427 | 7.837 | 8.090 | 64,021 | -0.29(-3.47%) |
May 25, 2004 | 8.419 | 8.496 | 8.151 | 8.381 | 12,673 | +0.04(+0.46%) |
May 24, 2004 | 8.228 | 8.350 | 8.151 | 8.343 | 23,256 | +0.00(+0.00%) |
May 21, 2004 | 8.419 | 8.419 | 8.044 | 8.343 | 41,156 | -0.08(-0.91%) |
May 20, 2004 | 8.840 | 8.840 | 8.036 | 8.419 | 47,689 | -0.38(-4.35%) |
May 19, 2004 | 8.840 | 9.070 | 8.725 | 8.802 | 43,769 | +0.00(+0.00%) |
May 18, 2004 | 8.848 | 8.863 | 8.794 | 8.802 | 73,689 | -0.12(-1.37%) |
May 17, 2004 | 9.070 | 9.070 | 8.848 | 8.924 | 22,864 | -0.20(-2.18%) |
May 14, 2004 | 8.457 | 9.491 | 8.457 | 9.123 | 23,779 | +0.32(+3.65%) |
May 13, 2004 | 8.955 | 8.955 | 8.649 | 8.802 | 33,709 | -0.06(-0.69%) |
May 12, 2004 | 8.649 | 9.207 | 8.465 | 8.863 | 25,739 | +0.21(+2.39%) |
May 11, 2004 | 9.184 | 9.184 | 8.534 | 8.656 | 26,653 | -0.23(-2.58%) |
May 10, 2004 | 9.866 | 9.873 | 8.534 | 8.886 | 115,499 | -0.99(-10.00%) |
May 07, 2004 | 10.33 | 10.33 | 9.778 | 9.873 | 15,025 | +0.08(+0.86%) |
May 06, 2004 | 9.950 | 9.950 | 9.720 | 9.789 | 12,020 | -0.18(-1.77%) |
May 05, 2004 | 10.14 | 10.14 | 9.759 | 9.965 | 14,502 | +0.09(+0.93%) |
May 04, 2004 | 10.14 | 10.22 | 9.261 | 9.873 | 45,468 | -0.29(-2.86%) |
May 03, 2004 | 10.49 | 10.49 | 9.798 | 10.16 | 45,076 | +0.15(+1.45%) |
Apr 30, 2004 | 9.873 | 10.02 | 9.184 | 10.02 | 127,780 | +0.07(+0.69%) |
Apr 29, 2004 | 10.06 | 10.14 | 9.491 | 9.950 | 100,343 | -0.08(-0.76%) |
Apr 28, 2004 | 9.089 | 11.09 | 9.089 | 10.03 | 102,303 | +0.77(+8.26%) |
Apr 27, 2004 | 8.972 | 9.261 | 8.802 | 9.261 | 42,854 | +0.24(+2.65%) |
Apr 26, 2004 | 8.878 | 9.184 | 8.802 | 9.022 | 61,930 | +0.14(+1.62%) |
Apr 23, 2004 | 8.695 | 8.932 | 8.535 | 8.878 | 33,578 | +0.18(+2.11%) |
Apr 22, 2004 | 8.824 | 8.894 | 8.266 | 8.695 | 65,066 | -0.13(-1.47%) |
Apr 21, 2004 | 9.131 | 9.376 | 8.610 | 8.825 | 94,333 | -0.30(-3.27%) |
Apr 20, 2004 | 9.169 | 9.414 | 9.054 | 9.123 | 33,970 | -0.08(-0.83%) |
Apr 19, 2004 | 9.560 | 9.560 | 9.108 | 9.200 | 27,437 | -0.02(-0.25%) |
Apr 16, 2004 | 8.993 | 9.529 | 8.618 | 9.223 | 56,051 | +0.20(+2.21%) |
Apr 15, 2004 | 9.062 | 9.567 | 8.947 | 9.024 | 51,870 | -0.16(-1.75%) |
Apr 14, 2004 | 8.993 | 9.376 | 8.044 | 9.184 | 99,689 | +0.37(+4.17%) |
Apr 13, 2004 | 9.889 | 9.935 | 8.809 | 8.817 | 85,709 | -0.53(-5.65%) |
Apr 12, 2004 | 9.184 | 9.912 | 8.786 | 9.345 | 164,494 | +0.43(+4.81%) |
Apr 08, 2004 | 8.610 | 8.993 | 8.496 | 8.917 | 166,846 | +0.69(+8.37%) |
Apr 07, 2004 | 9.177 | 9.177 | 8.006 | 8.228 | 145,680 | -0.47(-5.45%) |
Apr 06, 2004 | 10.33 | 10.79 | 8.327 | 8.702 | 497,404 | -0.47(-5.17%) |
Apr 05, 2004 | 8.036 | 9.184 | 7.960 | 9.177 | 571,747 | +1.26(+15.85%) |
Apr 02, 2004 | 7.577 | 8.174 | 6.888 | 7.922 | 499,102 | +0.65(+8.95%) |