Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.04 | 10.04 | 10.04 | 10.04 | 6,606 | +0.00(+0.00%) |
Jun 29, 2004 | 10.04 | 10.27 | 10.04 | 10.04 | 4,469 | -0.13(-1.27%) |
Jun 28, 2004 | 10.04 | 10.31 | 10.04 | 10.16 | 6,606 | +0.03(+0.25%) |
Jun 25, 2004 | 9.984 | 10.30 | 9.984 | 10.14 | 8,743 | +0.07(+0.72%) |
Jun 24, 2004 | 10.29 | 10.55 | 10.04 | 10.07 | 4,857 | -0.43(-4.12%) |
Jun 23, 2004 | 10.29 | 10.55 | 10.29 | 10.50 | 5,051 | +0.01(+0.10%) |
Jun 22, 2004 | 10.45 | 10.49 | 10.42 | 10.49 | 2,525 | +0.07(+0.64%) |
Jun 21, 2004 | 11.06 | 11.06 | 10.42 | 10.42 | 5,829 | +0.38(+3.79%) |
Jun 18, 2004 | 10.55 | 10.81 | 10.04 | 10.04 | 1,943 | +0.26(+2.68%) |
Jun 17, 2004 | 9.521 | 11.06 | 9.521 | 9.778 | 3,691 | -0.03(-0.26%) |
Jun 16, 2004 | 10.55 | 10.55 | 9.521 | 9.804 | 11,464 | -0.57(-5.46%) |
Jun 15, 2004 | 10.04 | 10.50 | 10.04 | 10.37 | 8,549 | +0.33(+3.33%) |
Jun 14, 2004 | 10.29 | 10.45 | 10.04 | 10.04 | 15,350 | -0.49(-4.65%) |
Jun 10, 2004 | 10.55 | 10.59 | 10.44 | 10.52 | 5,634 | -0.40(-3.63%) |
Jun 09, 2004 | 11.02 | 11.17 | 10.46 | 10.92 | 10,103 | -0.25(-2.21%) |
Jun 08, 2004 | 12.15 | 12.19 | 10.88 | 11.17 | 34,003 | -0.85(-7.07%) |
Jun 07, 2004 | 12.61 | 12.61 | 11.84 | 12.02 | 31,089 | -0.33(-2.71%) |
Jun 04, 2004 | 11.29 | 12.62 | 11.29 | 12.35 | 22,345 | +1.21(+10.85%) |
Jun 03, 2004 | 10.55 | 11.37 | 10.55 | 11.14 | 26,814 | +0.85(+8.25%) |
Jun 02, 2004 | 9.135 | 10.79 | 9.135 | 10.29 | 21,762 | +0.85(+9.03%) |
May 28, 2004 | 9.435 | 9.440 | 9.435 | 9.440 | 1,165 | -0.33(-3.42%) |
May 27, 2004 | 9.560 | 9.775 | 9.560 | 9.775 | 2,331 | +0.17(+1.77%) |
May 26, 2004 | 9.600 | 9.605 | 9.598 | 9.605 | 1,748 | +0.17(+1.80%) |
May 25, 2004 | 8.749 | 9.435 | 8.749 | 9.435 | 5,829 | +0.17(+1.89%) |
May 24, 2004 | 8.878 | 9.349 | 8.878 | 9.260 | 11,658 | +0.17(+1.87%) |
May 21, 2004 | 8.921 | 9.090 | 8.751 | 9.090 | 4,663 | -0.00(-0.02%) |
May 20, 2004 | 9.092 | 9.092 | 9.006 | 9.092 | 1,748 | -0.13(-1.40%) |
May 19, 2004 | 9.006 | 9.221 | 9.006 | 9.221 | 2,914 | +0.23(+2.52%) |
May 18, 2004 | 8.981 | 9.006 | 8.981 | 8.994 | 11,075 | +0.04(+0.46%) |
May 17, 2004 | 8.835 | 9.349 | 8.835 | 8.953 | 9,909 | -0.05(-0.59%) |
May 14, 2004 | 9.010 | 9.025 | 9.006 | 9.006 | 6,995 | +0.26(+2.94%) |
May 13, 2004 | 9.307 | 9.307 | 8.749 | 8.749 | 3,497 | -0.47(-5.12%) |
May 12, 2004 | 9.349 | 9.349 | 9.221 | 9.221 | 5,829 | -0.05(-0.58%) |
May 11, 2004 | 9.144 | 9.315 | 8.898 | 9.274 | 13,990 | +0.28(+3.15%) |
May 10, 2004 | 9.006 | 9.006 | 8.991 | 8.991 | 3,497 | +0.06(+0.67%) |
May 07, 2004 | 9.092 | 9.092 | 8.931 | 8.931 | 1,165 | -0.16(-1.77%) |
May 06, 2004 | 9.092 | 9.092 | 9.087 | 9.092 | 1,748 | +0.17(+1.92%) |
May 05, 2004 | 8.775 | 8.921 | 8.775 | 8.921 | 13,407 | -0.12(-1.33%) |
May 04, 2004 | 8.878 | 9.092 | 8.878 | 9.041 | 14,572 | +0.12(+1.35%) |
May 03, 2004 | 9.049 | 9.092 | 8.495 | 8.921 | 48,382 | +0.00(+0.00%) |
Apr 30, 2004 | 8.186 | 9.092 | 8.186 | 8.921 | 39,638 | -0.04(-0.42%) |
Apr 29, 2004 | 8.747 | 9.090 | 8.310 | 8.958 | 25,065 | +0.45(+5.28%) |
Apr 28, 2004 | 8.320 | 8.578 | 8.318 | 8.509 | 46,050 | +0.28(+3.35%) |
Apr 27, 2004 | 8.063 | 8.234 | 7.977 | 8.233 | 44,301 | +0.47(+6.06%) |
Apr 26, 2004 | 7.891 | 7.891 | 7.762 | 7.763 | 16,904 | -0.13(-1.63%) |
Apr 23, 2004 | 7.977 | 7.977 | 7.891 | 7.891 | 4,080 | -0.13(-1.60%) |
Apr 22, 2004 | 8.320 | 8.320 | 8.020 | 8.020 | 3,497 | +0.00(+0.00%) |
Apr 21, 2004 | 8.192 | 8.192 | 8.020 | 8.020 | 2,914 | -0.16(-1.99%) |
Apr 20, 2004 | 8.183 | 8.183 | 8.183 | 8.183 | 582 | +0.14(+1.70%) |
Apr 19, 2004 | 8.046 | 8.046 | 8.046 | 8.046 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 8.070 | 8.070 | 8.046 | 8.046 | 1,748 | +0.03(+0.32%) |
Apr 15, 2004 | 8.011 | 8.053 | 8.011 | 8.020 | 1,748 | -0.05(-0.62%) |
Apr 14, 2004 | 8.106 | 8.106 | 8.011 | 8.070 | 8,743 | +0.01(+0.09%) |
Apr 13, 2004 | 7.891 | 8.106 | 7.891 | 8.063 | 8,743 | -0.09(-1.05%) |
Apr 12, 2004 | 8.061 | 8.149 | 8.061 | 8.149 | 1,748 | +0.09(+1.06%) |
Apr 08, 2004 | 8.063 | 8.063 | 8.063 | 8.063 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 8.406 | 8.406 | 8.063 | 8.063 | 1,165 | +0.03(+0.32%) |
Apr 06, 2004 | 8.234 | 8.234 | 8.037 | 8.037 | 5,246 | -0.20(-2.44%) |
Apr 05, 2004 | 8.238 | 8.238 | 8.238 | 8.238 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 8.197 | 8.294 | 8.197 | 8.238 | 4,663 | +0.00(+0.04%) |