Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.180 | 9.326 | 8.574 | 8.594 | 923,991 | -0.59(-6.38%) |
Jun 29, 2004 | 8.799 | 9.180 | 8.799 | 9.180 | 373,122 | +0.31(+3.45%) |
Jun 28, 2004 | 9.020 | 9.081 | 8.850 | 8.873 | 161,882 | -0.20(-2.18%) |
Jun 25, 2004 | 8.713 | 9.071 | 8.713 | 9.071 | 475,069 | +0.32(+3.62%) |
Jun 24, 2004 | 8.662 | 8.850 | 8.581 | 8.754 | 392,219 | +0.09(+0.98%) |
Jun 23, 2004 | 8.475 | 8.771 | 8.417 | 8.669 | 161,588 | +0.22(+2.66%) |
Jun 22, 2004 | 8.445 | 8.492 | 8.322 | 8.445 | 366,952 | +0.00(+0.00%) |
Jun 21, 2004 | 8.390 | 8.560 | 8.356 | 8.445 | 254,134 | +0.02(+0.24%) |
Jun 18, 2004 | 8.485 | 8.513 | 8.380 | 8.424 | 262,360 | -0.06(-0.72%) |
Jun 17, 2004 | 8.577 | 8.577 | 8.411 | 8.485 | 175,984 | -0.09(-1.07%) |
Jun 16, 2004 | 8.628 | 8.628 | 8.482 | 8.577 | 210,358 | +0.00(+0.00%) |
Jun 15, 2004 | 8.509 | 8.639 | 8.492 | 8.577 | 275,581 | +0.12(+1.37%) |
Jun 14, 2004 | 8.560 | 8.588 | 8.455 | 8.462 | 293,503 | -0.10(-1.15%) |
Jun 10, 2004 | 8.591 | 8.628 | 8.543 | 8.560 | 196,844 | +0.00(+0.04%) |
Jun 09, 2004 | 8.645 | 8.731 | 8.557 | 8.557 | 176,865 | -0.01(-0.16%) |
Jun 08, 2004 | 8.577 | 8.581 | 8.550 | 8.571 | 280,869 | +0.00(+0.00%) |
Jun 07, 2004 | 8.560 | 8.611 | 8.554 | 8.571 | 335,222 | +0.02(+0.20%) |
Jun 04, 2004 | 8.594 | 8.611 | 8.540 | 8.554 | 182,447 | +0.14(+1.66%) |
Jun 03, 2004 | 8.543 | 8.611 | 8.414 | 8.414 | 636,952 | -0.14(-1.63%) |
Jun 02, 2004 | 8.611 | 8.628 | 8.499 | 8.554 | 248,552 | -0.11(-1.26%) |
Jun 01, 2004 | 8.499 | 8.679 | 8.499 | 8.662 | 213,002 | +0.17(+1.96%) |
May 28, 2004 | 8.611 | 8.618 | 8.479 | 8.496 | 254,722 | -0.03(-0.36%) |
May 27, 2004 | 8.475 | 8.526 | 8.390 | 8.526 | 212,709 | +0.08(+0.97%) |
May 26, 2004 | 8.394 | 8.458 | 8.329 | 8.445 | 263,535 | -0.02(-0.20%) |
May 25, 2004 | 8.135 | 8.492 | 8.040 | 8.462 | 327,877 | +0.33(+4.02%) |
May 24, 2004 | 7.914 | 8.135 | 7.907 | 8.135 | 219,466 | +0.29(+3.69%) |
May 21, 2004 | 7.897 | 7.897 | 7.798 | 7.846 | 242,676 | +0.03(+0.39%) |
May 20, 2004 | 7.658 | 7.863 | 7.631 | 7.815 | 345,505 | +0.14(+1.86%) |
May 19, 2004 | 7.617 | 7.863 | 7.617 | 7.672 | 222,404 | +0.09(+1.17%) |
May 18, 2004 | 7.437 | 7.590 | 7.413 | 7.583 | 176,865 | +0.15(+2.01%) |
May 17, 2004 | 7.573 | 7.594 | 7.362 | 7.434 | 340,510 | -0.22(-2.93%) |
May 14, 2004 | 7.798 | 7.880 | 7.628 | 7.658 | 223,873 | -0.14(-1.75%) |
May 13, 2004 | 7.795 | 7.927 | 7.788 | 7.795 | 292,034 | +0.00(+0.00%) |
May 12, 2004 | 7.842 | 7.846 | 7.577 | 7.795 | 344,917 | -0.02(-0.30%) |
May 11, 2004 | 7.692 | 7.886 | 7.692 | 7.818 | 260,891 | +0.17(+2.27%) |
May 10, 2004 | 7.795 | 7.795 | 7.566 | 7.645 | 288,508 | -0.22(-2.77%) |
May 07, 2004 | 7.948 | 8.040 | 7.795 | 7.863 | 213,002 | -0.13(-1.62%) |
May 06, 2004 | 8.043 | 8.108 | 7.890 | 7.992 | 267,061 | -0.09(-1.05%) |
May 05, 2004 | 8.155 | 8.203 | 8.074 | 8.077 | 210,946 | -0.04(-0.54%) |
May 04, 2004 | 8.043 | 8.186 | 7.944 | 8.121 | 255,309 | +0.11(+1.40%) |
May 03, 2004 | 8.023 | 8.057 | 7.846 | 8.009 | 200,957 | -0.01(-0.17%) |
Apr 30, 2004 | 8.023 | 8.060 | 7.846 | 8.023 | 387,812 | +0.03(+0.43%) |
Apr 29, 2004 | 7.982 | 8.234 | 7.897 | 7.989 | 344,623 | -0.05(-0.59%) |
Apr 28, 2004 | 8.322 | 8.322 | 8.019 | 8.036 | 304,667 | -0.32(-3.83%) |
Apr 27, 2004 | 8.322 | 8.564 | 8.305 | 8.356 | 523,546 | +0.04(+0.45%) |
Apr 26, 2004 | 8.329 | 8.421 | 8.257 | 8.319 | 187,442 | -0.05(-0.65%) |
Apr 23, 2004 | 8.424 | 8.441 | 8.169 | 8.373 | 161,882 | -0.05(-0.61%) |
Apr 22, 2004 | 8.346 | 8.431 | 8.237 | 8.424 | 282,632 | +0.10(+1.14%) |
Apr 21, 2004 | 8.271 | 8.356 | 8.135 | 8.329 | 259,422 | +0.09(+1.12%) |
Apr 20, 2004 | 8.424 | 8.509 | 8.237 | 8.237 | 238,563 | -0.18(-2.18%) |
Apr 19, 2004 | 8.417 | 8.441 | 8.339 | 8.421 | 330,227 | +0.01(+0.16%) |
Apr 16, 2004 | 8.509 | 8.509 | 8.390 | 8.407 | 314,069 | -0.12(-1.36%) |
Apr 15, 2004 | 8.635 | 8.662 | 8.448 | 8.523 | 251,196 | -0.14(-1.61%) |
Apr 14, 2004 | 8.639 | 8.748 | 8.492 | 8.662 | 205,070 | +0.02(+0.28%) |
Apr 13, 2004 | 8.952 | 8.986 | 8.605 | 8.639 | 159,825 | -0.28(-3.17%) |
Apr 12, 2004 | 8.959 | 9.088 | 8.860 | 8.921 | 227,986 | +0.03(+0.31%) |
Apr 08, 2004 | 9.037 | 9.037 | 8.816 | 8.894 | 186,854 | +0.01(+0.08%) |
Apr 07, 2004 | 8.850 | 9.016 | 8.686 | 8.887 | 197,137 | +0.00(+0.04%) |
Apr 06, 2004 | 8.955 | 8.955 | 8.737 | 8.884 | 237,681 | -0.07(-0.76%) |
Apr 05, 2004 | 8.965 | 9.088 | 8.843 | 8.952 | 174,221 | +0.07(+0.77%) |
Apr 02, 2004 | 8.782 | 8.972 | 8.771 | 8.884 | 198,313 | +0.19(+2.15%) |