Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.150 | 8.300 | 8.100 | 8.200 | 17,783 | +0.10(+1.23%) |
Jun 29, 2004 | 8.100 | 8.200 | 8.100 | 8.100 | 5,231 | +0.00(+0.00%) |
Jun 28, 2004 | 8.000 | 8.200 | 8.100 | 8.100 | 5,231 | +0.10(+1.25%) |
Jun 25, 2004 | 8.050 | 8.000 | 8.000 | 8.000 | 981 | +0.19(+2.43%) |
Jun 24, 2004 | 7.810 | 7.900 | 7.650 | 7.810 | 36,971 | +0.06(+0.77%) |
Jun 23, 2004 | 7.750 | 7.900 | 7.750 | 7.750 | 2,765 | +0.00(+0.00%) |
Jun 22, 2004 | 7.750 | 7.900 | 7.750 | 7.750 | 1,815 | -0.25(-3.12%) |
Jun 21, 2004 | 8.000 | 8.000 | 7.800 | 8.000 | 3,230 | -0.05(-0.62%) |
Jun 18, 2004 | 8.050 | 8.200 | 8.050 | 8.050 | 2,135 | -0.25(-3.01%) |
Jun 17, 2004 | 8.300 | 8.300 | 8.050 | 8.300 | 3,169 | +0.20(+2.47%) |
Jun 16, 2004 | 8.100 | 8.250 | 8.100 | 8.100 | 8,978 | -0.10(-1.22%) |
Jun 15, 2004 | 8.200 | 8.250 | 8.050 | 8.200 | 7,056 | -0.10(-1.20%) |
Jun 14, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 8.300 | 8.550 | 8.300 | 8.300 | 1,062 | +0.00(+0.00%) |
Jun 09, 2004 | 8.300 | 8.550 | 8.300 | 8.300 | 2,571 | -0.10(-1.19%) |
Jun 08, 2004 | 8.400 | 8.650 | 8.400 | 8.400 | 886 | +0.35(+4.35%) |
Jun 07, 2004 | 8.050 | 8.300 | 8.050 | 8.050 | 2,317 | +0.10(+1.26%) |
Jun 04, 2004 | 7.950 | 8.050 | 7.950 | 7.950 | 12,485 | -0.30(-3.64%) |
Jun 03, 2004 | 8.250 | 8.300 | 8.220 | 8.250 | 25,771 | -0.20(-2.37%) |
Jun 02, 2004 | 8.450 | 8.450 | 8.350 | 8.450 | 6,205 | +0.05(+0.60%) |
Jun 01, 2004 | 8.400 | 8.650 | 8.400 | 8.400 | 94,440 | -0.35(-4.00%) |
May 28, 2004 | 8.750 | 8.750 | 8.550 | 8.750 | 631,766 | +0.50(+6.06%) |
May 27, 2004 | 8.250 | 8.300 | 8.200 | 8.250 | 120,443 | +0.10(+1.23%) |
May 26, 2004 | 8.150 | 8.150 | 8.050 | 8.150 | 3,028 | +0.10(+1.24%) |
May 25, 2004 | 8.050 | 8.050 | 7.900 | 8.050 | 6,531 | +0.00(+0.00%) |
May 24, 2004 | 8.050 | 8.050 | 7.900 | 8.050 | 6,531 | +0.00(+0.00%) |
May 21, 2004 | 8.050 | 8.050 | 7.900 | 8.050 | 6,531 | +0.60(+8.05%) |
May 20, 2004 | 7.450 | 7.450 | 7.450 | 7.450 | 255 | -0.10(-1.32%) |
May 19, 2004 | 7.550 | 7.550 | 7.350 | 7.550 | 11,371 | +0.00(+0.00%) |
May 18, 2004 | 7.350 | 7.550 | 7.350 | 7.550 | 11,371 | +0.20(+2.72%) |
May 17, 2004 | 7.800 | 7.500 | 7.300 | 7.350 | 3,497 | -0.45(-5.77%) |
May 14, 2004 | 7.950 | 7.900 | 7.700 | 7.800 | 6,075 | -0.05(-0.64%) |
May 13, 2004 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | +0.00(+0.00%) |
May 12, 2004 | 8.100 | 8.100 | 7.850 | 7.850 | 3,454 | -0.25(-3.09%) |
May 11, 2004 | 7.950 | 8.100 | 7.900 | 8.100 | 4,527 | +0.15(+1.89%) |
May 10, 2004 | 8.200 | 8.050 | 7.850 | 7.950 | 2,997 | -0.25(-3.05%) |
May 07, 2004 | 8.300 | 8.450 | 8.200 | 8.200 | 1,985 | -0.10(-1.20%) |
May 06, 2004 | 8.500 | 8.500 | 8.300 | 8.300 | 1,197 | -0.20(-2.35%) |
May 05, 2004 | 8.600 | 8.750 | 8.400 | 8.500 | 15,030 | -0.10(-1.16%) |
May 04, 2004 | 8.500 | 8.750 | 8.550 | 8.600 | 4,954 | +0.10(+1.18%) |
May 03, 2004 | 8.700 | 8.700 | 8.500 | 8.500 | 990 | -0.20(-2.30%) |
Apr 30, 2004 | 8.550 | 8.700 | 8.500 | 8.700 | 1,416 | +0.05(+0.58%) |
Apr 29, 2004 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 8.900 | 8.800 | 8.650 | 8.650 | 2,953 | -0.25(-2.81%) |
Apr 27, 2004 | 8.800 | 8.950 | 8.700 | 8.900 | 3,868 | +0.10(+1.14%) |
Apr 26, 2004 | 9.100 | 8.800 | 8.700 | 8.800 | 2,475 | -0.30(-3.30%) |
Apr 23, 2004 | 8.850 | 9.100 | 9.100 | 9.100 | 12,380 | +0.25(+2.82%) |
Apr 22, 2004 | 8.950 | 8.850 | 8.850 | 8.850 | 1,677 | -0.10(-1.12%) |
Apr 21, 2004 | 9.000 | 8.950 | 8.750 | 8.950 | 6,365 | -0.05(-0.56%) |
Apr 20, 2004 | 9.250 | 9.200 | 9.000 | 9.000 | 4,985 | -0.25(-2.70%) |
Apr 19, 2004 | 9.050 | 9.250 | 9.050 | 9.250 | 6,903 | +0.20(+2.21%) |
Apr 16, 2004 | 9.100 | 9.250 | 9.050 | 9.050 | 2,838 | -0.05(-0.55%) |
Apr 15, 2004 | 9.400 | 9.300 | 9.100 | 9.100 | 822 | -0.30(-3.19%) |
Apr 14, 2004 | 9.700 | 9.600 | 9.350 | 9.400 | 3,404 | -0.30(-3.09%) |
Apr 13, 2004 | 9.800 | 9.900 | 9.700 | 9.700 | 2,970 | -0.10(-1.02%) |
Apr 12, 2004 | 9.600 | 9.800 | 9.600 | 9.800 | 26,790 | +0.20(+2.08%) |
Apr 08, 2004 | 9.600 | 9.600 | 9.600 | 9.600 | 19,670 | +0.00(+0.00%) |
Apr 07, 2004 | 9.600 | 9.700 | 9.450 | 9.600 | 9,643 | -0.20(-2.04%) |
Apr 06, 2004 | 9.650 | 9.850 | 9.600 | 9.800 | 92,107 | +0.15(+1.55%) |
Apr 05, 2004 | 9.650 | 9.650 | 9.500 | 9.650 | 16,765 | -0.05(-0.52%) |
Apr 02, 2004 | 9.340 | 9.700 | 9.400 | 9.700 | 119,879 | +0.36(+3.85%) |