Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.240 | 7.538 | 7.232 | 7.427 | 2,240,314 | +0.19(+2.59%) |
Jun 29, 2004 | 7.027 | 7.274 | 7.019 | 7.240 | 3,514,096 | +0.20(+2.78%) |
Jun 28, 2004 | 7.402 | 7.402 | 6.976 | 7.044 | 2,692,843 | -0.06(-0.84%) |
Jun 25, 2004 | 7.027 | 7.236 | 7.027 | 7.104 | 3,413,716 | +0.03(+0.48%) |
Jun 24, 2004 | 7.232 | 7.274 | 7.070 | 7.070 | 2,027,096 | -0.16(-2.24%) |
Jun 23, 2004 | 7.138 | 7.325 | 7.027 | 7.232 | 2,554,969 | +0.08(+1.07%) |
Jun 22, 2004 | 6.849 | 7.164 | 6.806 | 7.155 | 2,930,862 | +0.35(+5.13%) |
Jun 21, 2004 | 6.951 | 7.027 | 6.789 | 6.806 | 3,030,301 | -0.12(-1.72%) |
Jun 18, 2004 | 6.993 | 7.198 | 6.849 | 6.925 | 3,334,142 | -0.11(-1.57%) |
Jun 17, 2004 | 7.317 | 7.317 | 6.985 | 7.036 | 3,919,139 | -0.29(-3.95%) |
Jun 16, 2004 | 7.342 | 7.393 | 7.198 | 7.325 | 2,282,040 | +0.02(+0.23%) |
Jun 15, 2004 | 7.402 | 7.512 | 7.249 | 7.308 | 3,404,666 | +0.00(+0.00%) |
Jun 14, 2004 | 7.521 | 7.529 | 7.257 | 7.308 | 1,679,882 | -0.20(-2.61%) |
Jun 10, 2004 | 7.614 | 7.674 | 7.342 | 7.504 | 4,571,604 | -0.03(-0.34%) |
Jun 09, 2004 | 7.734 | 7.734 | 7.495 | 7.529 | 2,932,977 | -0.20(-2.64%) |
Jun 08, 2004 | 7.589 | 7.836 | 7.504 | 7.734 | 3,698,281 | +0.08(+1.00%) |
Jun 07, 2004 | 7.504 | 7.665 | 7.351 | 7.657 | 4,150,105 | +0.34(+4.65%) |
Jun 04, 2004 | 7.189 | 7.359 | 7.155 | 7.317 | 3,933,831 | +0.33(+4.75%) |
Jun 03, 2004 | 7.223 | 7.257 | 6.985 | 6.985 | 4,100,150 | -0.28(-3.86%) |
Jun 02, 2004 | 7.529 | 7.572 | 7.189 | 7.266 | 5,691,643 | -0.28(-3.72%) |
Jun 01, 2004 | 7.606 | 7.699 | 7.334 | 7.546 | 3,820,875 | -0.06(-0.78%) |
May 28, 2004 | 7.657 | 7.708 | 7.563 | 7.606 | 2,034,736 | +0.01(+0.11%) |
May 27, 2004 | 7.785 | 7.895 | 7.597 | 7.597 | 2,878,791 | -0.12(-1.54%) |
May 26, 2004 | 7.444 | 7.751 | 7.376 | 7.717 | 5,593,497 | +0.15(+2.02%) |
May 25, 2004 | 7.300 | 7.614 | 7.164 | 7.563 | 5,053,518 | +0.26(+3.61%) |
May 24, 2004 | 7.385 | 7.402 | 7.215 | 7.300 | 2,624,435 | +0.07(+0.94%) |
May 21, 2004 | 7.402 | 7.572 | 7.155 | 7.232 | 4,437,021 | -0.10(-1.39%) |
May 20, 2004 | 7.487 | 7.546 | 7.232 | 7.334 | 3,367,993 | -0.15(-2.05%) |
May 19, 2004 | 7.640 | 7.759 | 7.453 | 7.487 | 3,741,653 | +0.09(+1.15%) |
May 18, 2004 | 7.393 | 7.486 | 7.359 | 7.402 | 1,248,628 | +0.10(+1.40%) |
May 17, 2004 | 7.240 | 7.393 | 7.061 | 7.300 | 2,378,071 | -0.09(-1.15%) |
May 14, 2004 | 7.589 | 7.682 | 7.368 | 7.385 | 2,000,532 | -0.27(-3.56%) |
May 13, 2004 | 7.751 | 7.819 | 7.504 | 7.657 | 3,154,305 | -0.03(-0.33%) |
May 12, 2004 | 7.819 | 7.827 | 7.342 | 7.682 | 4,004,708 | -0.14(-1.74%) |
May 11, 2004 | 7.759 | 7.938 | 7.589 | 7.819 | 3,094,948 | +0.35(+4.67%) |
May 10, 2004 | 7.521 | 7.691 | 7.368 | 7.470 | 3,401,962 | -0.20(-2.66%) |
May 07, 2004 | 7.572 | 7.963 | 7.555 | 7.674 | 3,156,421 | +0.03(+0.45%) |
May 06, 2004 | 7.768 | 7.827 | 7.470 | 7.640 | 4,452,536 | -0.31(-3.96%) |
May 05, 2004 | 7.529 | 8.040 | 7.529 | 7.955 | 8,715,010 | +0.50(+6.74%) |
May 04, 2004 | 7.257 | 7.742 | 7.189 | 7.453 | 7,884,589 | +0.34(+4.78%) |
May 03, 2004 | 7.470 | 7.538 | 6.959 | 7.112 | 6,211,053 | -0.16(-2.22%) |
Apr 30, 2004 | 7.972 | 8.040 | 7.266 | 7.274 | 9,013,562 | -0.65(-8.16%) |
Apr 29, 2004 | 8.771 | 8.780 | 7.487 | 7.921 | 14,603,886 | -1.30(-14.11%) |
Apr 28, 2004 | 9.214 | 9.376 | 8.882 | 9.222 | 8,329,713 | -0.04(-0.46%) |
Apr 27, 2004 | 9.648 | 9.699 | 9.086 | 9.265 | 3,788,082 | -0.27(-2.85%) |
Apr 26, 2004 | 10.12 | 10.22 | 9.486 | 9.537 | 4,417,509 | -0.59(-5.80%) |
Apr 23, 2004 | 10.12 | 10.38 | 10.07 | 10.12 | 2,323,650 | +0.04(+0.42%) |
Apr 22, 2004 | 9.912 | 10.15 | 9.690 | 10.08 | 3,588,616 | +0.20(+2.07%) |
Apr 21, 2004 | 10.13 | 10.17 | 9.656 | 9.877 | 3,695,460 | +0.43(+4.50%) |
Apr 20, 2004 | 9.912 | 9.929 | 9.393 | 9.452 | 3,728,959 | -0.33(-3.39%) |
Apr 19, 2004 | 9.529 | 9.818 | 9.333 | 9.784 | 3,930,775 | +0.55(+5.99%) |
Apr 16, 2004 | 9.452 | 9.546 | 9.154 | 9.231 | 2,538,513 | -0.28(-2.95%) |
Apr 15, 2004 | 9.869 | 10.08 | 9.418 | 9.512 | 2,787,698 | -0.34(-3.45%) |
Apr 14, 2004 | 9.801 | 10.21 | 9.758 | 9.852 | 3,117,045 | -0.05(-0.52%) |
Apr 13, 2004 | 10.46 | 10.52 | 9.826 | 9.903 | 3,885,170 | -0.54(-5.13%) |
Apr 12, 2004 | 10.50 | 10.60 | 10.34 | 10.44 | 1,765,452 | +0.03(+0.33%) |
Apr 08, 2004 | 10.75 | 10.79 | 10.40 | 10.40 | 4,243,667 | +0.08(+0.74%) |
Apr 07, 2004 | 10.17 | 10.57 | 10.04 | 10.33 | 4,313,956 | +0.16(+1.59%) |
Apr 06, 2004 | 10.21 | 10.72 | 10.12 | 10.17 | 7,525,856 | -0.43(-4.09%) |
Apr 05, 2004 | 10.17 | 10.69 | 10.10 | 10.60 | 7,281,138 | +0.48(+4.79%) |
Apr 02, 2004 | 10.06 | 10.27 | 9.937 | 10.12 | 4,341,460 | +0.27(+2.77%) |