Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.844 | 8.985 | 8.261 | 8.280 | 959,033 | -0.56(-6.38%) |
Jun 29, 2004 | 8.477 | 8.844 | 8.477 | 8.844 | 387,272 | +0.30(+3.45%) |
Jun 28, 2004 | 8.690 | 8.749 | 8.526 | 8.549 | 168,021 | -0.19(-2.18%) |
Jun 25, 2004 | 8.395 | 8.739 | 8.395 | 8.739 | 493,086 | +0.30(+3.62%) |
Jun 24, 2004 | 8.346 | 8.526 | 8.267 | 8.434 | 407,093 | +0.08(+0.98%) |
Jun 23, 2004 | 8.166 | 8.451 | 8.110 | 8.352 | 167,716 | +0.22(+2.66%) |
Jun 22, 2004 | 8.136 | 8.182 | 8.018 | 8.136 | 380,868 | +0.00(+0.00%) |
Jun 21, 2004 | 8.084 | 8.248 | 8.051 | 8.136 | 263,772 | +0.02(+0.24%) |
Jun 18, 2004 | 8.175 | 8.202 | 8.074 | 8.116 | 272,310 | -0.06(-0.72%) |
Jun 17, 2004 | 8.264 | 8.264 | 8.103 | 8.175 | 182,658 | -0.09(-1.07%) |
Jun 16, 2004 | 8.313 | 8.313 | 8.172 | 8.264 | 218,336 | +0.00(+0.00%) |
Jun 15, 2004 | 8.198 | 8.323 | 8.182 | 8.264 | 286,032 | +0.11(+1.37%) |
Jun 14, 2004 | 8.248 | 8.274 | 8.146 | 8.152 | 304,634 | -0.10(-1.15%) |
Jun 10, 2004 | 8.277 | 8.313 | 8.231 | 8.248 | 204,309 | +0.00(+0.04%) |
Jun 09, 2004 | 8.330 | 8.412 | 8.244 | 8.244 | 183,573 | -0.01(-0.16%) |
Jun 08, 2004 | 8.264 | 8.267 | 8.238 | 8.257 | 291,521 | +0.00(+0.00%) |
Jun 07, 2004 | 8.248 | 8.297 | 8.241 | 8.257 | 347,935 | +0.02(+0.20%) |
Jun 04, 2004 | 8.280 | 8.297 | 8.228 | 8.241 | 189,367 | +0.13(+1.66%) |
Jun 03, 2004 | 8.231 | 8.297 | 8.107 | 8.107 | 661,107 | -0.13(-1.63%) |
Jun 02, 2004 | 8.297 | 8.313 | 8.189 | 8.241 | 257,978 | -0.10(-1.26%) |
Jun 01, 2004 | 8.189 | 8.362 | 8.189 | 8.346 | 221,080 | +0.16(+1.96%) |
May 28, 2004 | 8.297 | 8.303 | 8.169 | 8.185 | 264,382 | -0.03(-0.36%) |
May 27, 2004 | 8.166 | 8.215 | 8.084 | 8.215 | 220,775 | +0.08(+0.97%) |
May 26, 2004 | 8.087 | 8.149 | 8.025 | 8.136 | 273,530 | -0.02(-0.20%) |
May 25, 2004 | 7.838 | 8.182 | 7.746 | 8.152 | 340,311 | +0.31(+4.02%) |
May 24, 2004 | 7.624 | 7.838 | 7.618 | 7.838 | 227,789 | +0.28(+3.69%) |
May 21, 2004 | 7.608 | 7.608 | 7.513 | 7.559 | 251,879 | +0.03(+0.39%) |
May 20, 2004 | 7.379 | 7.575 | 7.352 | 7.529 | 358,608 | +0.14(+1.86%) |
May 19, 2004 | 7.339 | 7.575 | 7.339 | 7.392 | 230,838 | +0.09(+1.17%) |
May 18, 2004 | 7.165 | 7.313 | 7.142 | 7.306 | 183,573 | +0.14(+2.01%) |
May 17, 2004 | 7.297 | 7.316 | 7.093 | 7.162 | 353,424 | -0.22(-2.93%) |
May 14, 2004 | 7.513 | 7.592 | 7.349 | 7.379 | 232,363 | -0.13(-1.75%) |
May 13, 2004 | 7.510 | 7.638 | 7.503 | 7.510 | 303,109 | +0.00(+0.00%) |
May 12, 2004 | 7.556 | 7.559 | 7.300 | 7.510 | 357,998 | -0.02(-0.30%) |
May 11, 2004 | 7.411 | 7.598 | 7.411 | 7.533 | 270,785 | +0.17(+2.27%) |
May 10, 2004 | 7.510 | 7.510 | 7.290 | 7.365 | 299,450 | -0.21(-2.77%) |
May 07, 2004 | 7.657 | 7.746 | 7.510 | 7.575 | 221,080 | -0.12(-1.62%) |
May 06, 2004 | 7.749 | 7.811 | 7.602 | 7.700 | 277,189 | -0.08(-1.05%) |
May 05, 2004 | 7.857 | 7.903 | 7.779 | 7.782 | 218,946 | -0.04(-0.54%) |
May 04, 2004 | 7.749 | 7.887 | 7.654 | 7.825 | 264,991 | +0.11(+1.40%) |
May 03, 2004 | 7.729 | 7.762 | 7.559 | 7.716 | 208,578 | -0.01(-0.17%) |
Apr 30, 2004 | 7.729 | 7.765 | 7.559 | 7.729 | 402,519 | +0.03(+0.43%) |
Apr 29, 2004 | 7.690 | 7.933 | 7.608 | 7.697 | 357,693 | -0.05(-0.59%) |
Apr 28, 2004 | 8.018 | 8.018 | 7.726 | 7.743 | 316,221 | -0.31(-3.83%) |
Apr 27, 2004 | 8.018 | 8.251 | 8.002 | 8.051 | 543,401 | +0.04(+0.45%) |
Apr 26, 2004 | 8.025 | 8.113 | 7.956 | 8.015 | 194,551 | -0.05(-0.65%) |
Apr 23, 2004 | 8.116 | 8.133 | 7.870 | 8.067 | 168,021 | -0.05(-0.61%) |
Apr 22, 2004 | 8.041 | 8.123 | 7.936 | 8.116 | 293,351 | +0.09(+1.14%) |
Apr 21, 2004 | 7.969 | 8.051 | 7.838 | 8.025 | 269,261 | +0.09(+1.12%) |
Apr 20, 2004 | 8.116 | 8.198 | 7.936 | 7.936 | 247,610 | -0.18(-2.18%) |
Apr 19, 2004 | 8.110 | 8.133 | 8.034 | 8.113 | 342,751 | +0.01(+0.16%) |
Apr 16, 2004 | 8.198 | 8.198 | 8.084 | 8.100 | 325,979 | -0.11(-1.36%) |
Apr 15, 2004 | 8.320 | 8.346 | 8.139 | 8.211 | 260,722 | -0.13(-1.61%) |
Apr 14, 2004 | 8.323 | 8.428 | 8.182 | 8.346 | 212,847 | +0.02(+0.28%) |
Apr 13, 2004 | 8.625 | 8.657 | 8.290 | 8.323 | 165,886 | -0.27(-3.17%) |
Apr 12, 2004 | 8.631 | 8.756 | 8.536 | 8.595 | 236,632 | +0.03(+0.31%) |
Apr 08, 2004 | 8.707 | 8.707 | 8.493 | 8.569 | 193,941 | +0.01(+0.08%) |
Apr 07, 2004 | 8.526 | 8.687 | 8.369 | 8.562 | 204,614 | +0.00(+0.04%) |
Apr 06, 2004 | 8.628 | 8.628 | 8.418 | 8.559 | 246,695 | -0.07(-0.76%) |
Apr 05, 2004 | 8.638 | 8.756 | 8.520 | 8.625 | 180,828 | +0.07(+0.77%) |
Apr 02, 2004 | 8.461 | 8.644 | 8.451 | 8.559 | 205,833 | +0.18(+2.15%) |