Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.247 | 8.328 | 8.075 | 8.149 | 1,364,015 | -0.04(-0.45%) |
Jun 29, 2004 | 8.254 | 8.340 | 8.149 | 8.186 | 648,612 | -0.20(-2.43%) |
Jun 28, 2004 | 8.574 | 8.716 | 8.389 | 8.389 | 811,211 | -0.22(-2.58%) |
Jun 25, 2004 | 8.599 | 8.679 | 8.550 | 8.611 | 422,141 | -0.02(-0.29%) |
Jun 24, 2004 | 8.574 | 8.710 | 8.550 | 8.636 | 747,501 | +0.19(+2.26%) |
Jun 23, 2004 | 8.346 | 8.445 | 8.241 | 8.445 | 579,876 | +0.10(+1.26%) |
Jun 22, 2004 | 8.278 | 8.377 | 8.278 | 8.340 | 517,139 | +0.06(+0.75%) |
Jun 21, 2004 | 8.291 | 8.321 | 8.136 | 8.278 | 789,650 | +0.04(+0.45%) |
Jun 18, 2004 | 8.247 | 8.365 | 8.204 | 8.241 | 1,221,356 | +0.12(+1.44%) |
Jun 17, 2004 | 8.031 | 8.229 | 7.964 | 8.124 | 850,442 | +0.11(+1.39%) |
Jun 16, 2004 | 7.908 | 8.025 | 7.840 | 8.013 | 756,579 | +0.03(+0.39%) |
Jun 15, 2004 | 7.896 | 8.044 | 7.871 | 7.982 | 878,326 | +0.12(+1.57%) |
Jun 14, 2004 | 8.019 | 8.019 | 7.816 | 7.859 | 958,085 | -0.16(-2.00%) |
Jun 10, 2004 | 8.019 | 8.223 | 8.001 | 8.019 | 801,970 | +0.04(+0.54%) |
Jun 09, 2004 | 8.254 | 8.254 | 7.976 | 7.976 | 1,275,988 | -0.28(-3.36%) |
Jun 08, 2004 | 8.408 | 8.408 | 8.198 | 8.254 | 538,700 | -0.15(-1.76%) |
Jun 07, 2004 | 8.377 | 8.494 | 8.377 | 8.402 | 751,067 | +0.11(+1.34%) |
Jun 04, 2004 | 8.247 | 8.365 | 8.204 | 8.291 | 740,368 | +0.09(+1.13%) |
Jun 03, 2004 | 8.328 | 8.420 | 8.198 | 8.198 | 433,813 | -0.19(-2.21%) |
Jun 02, 2004 | 8.377 | 8.476 | 8.204 | 8.383 | 831,151 | +0.01(+0.15%) |
Jun 01, 2004 | 8.624 | 8.691 | 8.321 | 8.371 | 790,623 | -0.21(-2.44%) |
May 28, 2004 | 8.580 | 8.617 | 8.488 | 8.580 | 469,153 | -0.02(-0.22%) |
May 27, 2004 | 8.605 | 8.685 | 8.568 | 8.599 | 956,626 | +0.09(+1.09%) |
May 26, 2004 | 8.408 | 8.587 | 8.408 | 8.506 | 832,123 | +0.04(+0.51%) |
May 25, 2004 | 8.519 | 8.574 | 8.365 | 8.463 | 875,570 | +0.01(+0.15%) |
May 24, 2004 | 8.192 | 8.463 | 8.192 | 8.451 | 910,424 | +0.21(+2.54%) |
May 21, 2004 | 8.149 | 8.352 | 8.130 | 8.241 | 1,693,428 | +0.17(+2.06%) |
May 20, 2004 | 7.970 | 8.075 | 7.828 | 8.075 | 1,197,525 | +0.19(+2.43%) |
May 19, 2004 | 7.828 | 8.105 | 7.828 | 7.883 | 1,793,289 | +0.11(+1.43%) |
May 18, 2004 | 7.581 | 7.772 | 7.538 | 7.772 | 661,905 | +0.20(+2.61%) |
May 17, 2004 | 7.630 | 7.698 | 7.569 | 7.575 | 1,270,314 | +0.10(+1.32%) |
May 14, 2004 | 7.402 | 7.563 | 7.402 | 7.476 | 883,513 | +0.07(+1.00%) |
May 13, 2004 | 7.402 | 7.526 | 7.291 | 7.402 | 914,152 | -0.04(-0.58%) |
May 12, 2004 | 7.711 | 7.859 | 7.402 | 7.445 | 1,686,619 | -0.14(-1.87%) |
May 11, 2004 | 7.519 | 7.587 | 7.316 | 7.587 | 1,155,862 | +0.18(+2.41%) |
May 10, 2004 | 7.168 | 7.526 | 7.100 | 7.408 | 1,754,382 | +0.20(+2.83%) |
May 07, 2004 | 7.458 | 7.538 | 7.075 | 7.205 | 1,793,613 | -0.29(-3.87%) |
May 06, 2004 | 7.692 | 7.692 | 7.476 | 7.495 | 1,107,715 | -0.25(-3.19%) |
May 05, 2004 | 7.994 | 8.007 | 7.742 | 7.742 | 1,029,414 | -0.23(-2.94%) |
May 04, 2004 | 7.587 | 7.994 | 7.587 | 7.976 | 1,571,357 | +0.54(+7.21%) |
May 03, 2004 | 7.563 | 7.624 | 7.427 | 7.439 | 805,375 | -0.04(-0.50%) |
Apr 30, 2004 | 7.526 | 7.587 | 7.347 | 7.476 | 2,166,634 | +0.01(+0.17%) |
Apr 29, 2004 | 7.310 | 7.630 | 7.279 | 7.464 | 2,106,977 | +0.26(+3.60%) |
Apr 28, 2004 | 7.618 | 7.618 | 7.193 | 7.205 | 1,926,545 | -0.56(-7.23%) |
Apr 27, 2004 | 7.779 | 7.877 | 7.692 | 7.766 | 570,149 | -0.06(-0.71%) |
Apr 26, 2004 | 7.760 | 7.964 | 7.760 | 7.822 | 647,315 | +0.10(+1.36%) |
Apr 23, 2004 | 7.871 | 7.896 | 7.711 | 7.717 | 1,008,178 | -0.15(-1.88%) |
Apr 22, 2004 | 7.797 | 7.933 | 7.797 | 7.865 | 1,043,518 | +0.07(+0.87%) |
Apr 21, 2004 | 7.680 | 7.803 | 7.476 | 7.797 | 1,846,138 | +0.07(+0.88%) |
Apr 20, 2004 | 8.068 | 8.161 | 7.723 | 7.729 | 1,923,952 | -0.54(-6.56%) |
Apr 19, 2004 | 8.358 | 8.420 | 8.118 | 8.272 | 836,014 | -0.01(-0.15%) |
Apr 16, 2004 | 8.315 | 8.500 | 8.278 | 8.284 | 842,012 | -0.02(-0.30%) |
Apr 15, 2004 | 8.142 | 8.352 | 8.130 | 8.309 | 652,016 | +0.10(+1.28%) |
Apr 14, 2004 | 8.149 | 8.426 | 8.112 | 8.204 | 1,202,389 | -0.08(-0.97%) |
Apr 13, 2004 | 8.580 | 8.698 | 8.087 | 8.284 | 2,707,280 | -0.41(-4.75%) |
Apr 12, 2004 | 8.833 | 8.852 | 8.654 | 8.698 | 1,010,285 | -0.11(-1.26%) |
Apr 08, 2004 | 8.852 | 8.877 | 8.796 | 8.809 | 698,543 | -0.14(-1.52%) |
Apr 07, 2004 | 8.858 | 9.074 | 8.858 | 8.944 | 1,083,560 | +0.07(+0.76%) |
Apr 06, 2004 | 8.951 | 9.000 | 8.858 | 8.877 | 845,092 | -0.01(-0.14%) |
Apr 05, 2004 | 8.870 | 8.938 | 8.827 | 8.889 | 985,482 | -0.10(-1.17%) |
Apr 02, 2004 | 8.790 | 9.000 | 8.766 | 8.994 | 3,125,854 | -0.17(-1.82%) |