Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.264 | 8.264 | 8.119 | 8.183 | 1,454,528 | +0.02(+0.22%) |
Jun 29, 2004 | 8.187 | 8.194 | 8.125 | 8.165 | 731,234 | -0.05(-0.62%) |
Jun 28, 2004 | 8.220 | 8.293 | 8.203 | 8.216 | 975,584 | +0.04(+0.49%) |
Jun 25, 2004 | 8.273 | 8.335 | 8.176 | 8.176 | 1,381,700 | -0.15(-1.83%) |
Jun 24, 2004 | 8.066 | 8.344 | 8.066 | 8.328 | 1,371,490 | +0.20(+2.41%) |
Jun 23, 2004 | 8.121 | 8.176 | 8.099 | 8.132 | 730,327 | -0.02(-0.27%) |
Jun 22, 2004 | 8.068 | 8.185 | 7.971 | 8.154 | 1,219,707 | +0.02(+0.27%) |
Jun 21, 2004 | 8.161 | 8.222 | 8.088 | 8.132 | 860,783 | -0.08(-0.94%) |
Jun 18, 2004 | 8.264 | 8.264 | 8.196 | 8.209 | 1,166,844 | -0.06(-0.67%) |
Jun 17, 2004 | 8.242 | 8.293 | 8.231 | 8.264 | 605,770 | -0.02(-0.27%) |
Jun 16, 2004 | 8.264 | 8.319 | 8.247 | 8.286 | 1,353,793 | +0.04(+0.51%) |
Jun 15, 2004 | 8.258 | 8.262 | 8.192 | 8.244 | 649,104 | +0.03(+0.38%) |
Jun 14, 2004 | 8.044 | 8.229 | 8.044 | 8.214 | 745,301 | +0.06(+0.73%) |
Jun 10, 2004 | 8.189 | 8.209 | 8.110 | 8.154 | 813,138 | -0.05(-0.56%) |
Jun 09, 2004 | 8.264 | 8.264 | 8.095 | 8.200 | 1,433,201 | -0.06(-0.72%) |
Jun 08, 2004 | 8.264 | 8.282 | 8.222 | 8.260 | 1,150,282 | -0.05(-0.58%) |
Jun 07, 2004 | 8.198 | 8.308 | 8.156 | 8.308 | 717,395 | +0.12(+1.43%) |
Jun 04, 2004 | 8.154 | 8.209 | 8.121 | 8.192 | 664,758 | +0.06(+0.73%) |
Jun 03, 2004 | 8.121 | 8.187 | 8.088 | 8.132 | 1,137,803 | +0.00(+0.00%) |
Jun 02, 2004 | 7.978 | 8.150 | 7.973 | 8.132 | 1,271,663 | +0.15(+1.82%) |
Jun 01, 2004 | 7.934 | 8.028 | 7.934 | 7.987 | 849,439 | +0.05(+0.67%) |
May 28, 2004 | 7.934 | 7.989 | 7.923 | 7.934 | 688,354 | +0.00(+0.03%) |
May 27, 2004 | 7.960 | 7.987 | 7.817 | 7.931 | 1,521,912 | -0.03(-0.42%) |
May 26, 2004 | 7.806 | 7.965 | 7.806 | 7.965 | 727,604 | +0.13(+1.60%) |
May 25, 2004 | 7.711 | 7.839 | 7.680 | 7.839 | 898,672 | +0.13(+1.66%) |
May 24, 2004 | 7.711 | 7.716 | 7.649 | 7.711 | 573,099 | +0.00(+0.03%) |
May 21, 2004 | 7.735 | 7.735 | 7.682 | 7.709 | 983,752 | -0.03(-0.34%) |
May 20, 2004 | 7.713 | 7.768 | 7.705 | 7.735 | 893,000 | +0.02(+0.23%) |
May 19, 2004 | 7.691 | 7.757 | 7.652 | 7.718 | 1,077,000 | +0.03(+0.34%) |
May 18, 2004 | 7.641 | 7.702 | 7.630 | 7.691 | 1,047,732 | +0.04(+0.52%) |
May 17, 2004 | 7.621 | 7.674 | 7.568 | 7.652 | 1,219,480 | +0.03(+0.40%) |
May 14, 2004 | 7.519 | 7.654 | 7.515 | 7.621 | 836,960 | +0.01(+0.17%) |
May 13, 2004 | 7.480 | 7.636 | 7.449 | 7.608 | 1,846,804 | +0.13(+1.74%) |
May 12, 2004 | 7.383 | 7.517 | 7.262 | 7.478 | 1,369,448 | +0.06(+0.77%) |
May 11, 2004 | 7.394 | 7.460 | 7.350 | 7.420 | 990,785 | +0.07(+0.96%) |
May 10, 2004 | 7.405 | 7.504 | 7.325 | 7.350 | 1,417,320 | -0.02(-0.24%) |
May 07, 2004 | 7.363 | 7.493 | 7.356 | 7.367 | 652,961 | +0.01(+0.09%) |
May 06, 2004 | 7.286 | 7.407 | 7.277 | 7.361 | 616,887 | +0.02(+0.27%) |
May 05, 2004 | 7.416 | 7.438 | 7.328 | 7.341 | 935,426 | -0.07(-1.01%) |
May 04, 2004 | 7.383 | 7.462 | 7.339 | 7.416 | 894,588 | +0.14(+1.91%) |
May 03, 2004 | 7.288 | 7.359 | 7.233 | 7.277 | 866,228 | -0.02(-0.33%) |
Apr 30, 2004 | 7.284 | 7.398 | 7.251 | 7.301 | 686,766 | +0.05(+0.70%) |
Apr 29, 2004 | 7.239 | 7.295 | 7.224 | 7.251 | 488,472 | -0.01(-0.09%) |
Apr 28, 2004 | 7.361 | 7.367 | 7.206 | 7.257 | 809,281 | -0.15(-1.99%) |
Apr 27, 2004 | 7.405 | 7.482 | 7.383 | 7.405 | 1,054,992 | +0.04(+0.57%) |
Apr 26, 2004 | 7.367 | 7.436 | 7.341 | 7.363 | 1,248,294 | +0.02(+0.33%) |
Apr 23, 2004 | 7.251 | 7.381 | 7.193 | 7.339 | 1,354,020 | +0.10(+1.34%) |
Apr 22, 2004 | 7.125 | 7.242 | 7.118 | 7.242 | 1,428,210 | +0.12(+1.64%) |
Apr 21, 2004 | 7.118 | 7.143 | 7.052 | 7.125 | 529,084 | +0.00(+0.06%) |
Apr 20, 2004 | 7.217 | 7.253 | 7.118 | 7.120 | 1,057,942 | -0.10(-1.34%) |
Apr 19, 2004 | 7.173 | 7.246 | 7.173 | 7.217 | 994,642 | -0.01(-0.12%) |
Apr 16, 2004 | 7.154 | 7.251 | 7.147 | 7.226 | 856,018 | +0.07(+1.02%) |
Apr 15, 2004 | 7.118 | 7.187 | 7.098 | 7.154 | 777,291 | +0.01(+0.12%) |
Apr 14, 2004 | 7.239 | 7.270 | 7.129 | 7.145 | 790,677 | -0.14(-1.94%) |
Apr 13, 2004 | 7.341 | 7.392 | 7.242 | 7.286 | 959,249 | -0.06(-0.87%) |
Apr 12, 2004 | 7.306 | 7.460 | 7.303 | 7.350 | 883,925 | +0.09(+1.18%) |
Apr 08, 2004 | 7.394 | 7.416 | 7.251 | 7.264 | 1,327,475 | -0.11(-1.44%) |
Apr 07, 2004 | 7.332 | 7.400 | 7.251 | 7.370 | 973,769 | +0.04(+0.54%) |
Apr 06, 2004 | 7.350 | 7.356 | 7.295 | 7.330 | 1,722,474 | -0.05(-0.66%) |
Apr 05, 2004 | 7.352 | 7.383 | 7.328 | 7.378 | 1,269,167 | +0.03(+0.36%) |
Apr 02, 2004 | 7.471 | 7.471 | 7.303 | 7.352 | 1,305,241 | +0.07(+1.00%) |