Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.516 | 9.752 | 9.468 | 9.690 | 1,715,311 | +0.18(+1.88%) |
Jun 29, 2004 | 9.559 | 9.601 | 9.406 | 9.511 | 1,751,124 | -0.05(-0.53%) |
Jun 28, 2004 | 9.811 | 9.926 | 9.550 | 9.562 | 1,849,829 | -0.30(-3.00%) |
Jun 25, 2004 | 9.777 | 9.944 | 9.733 | 9.857 | 1,795,236 | +0.05(+0.49%) |
Jun 24, 2004 | 9.585 | 10.21 | 9.585 | 9.809 | 3,570,381 | +0.24(+2.56%) |
Jun 23, 2004 | 9.204 | 9.564 | 9.204 | 9.564 | 1,686,705 | +0.37(+4.06%) |
Jun 22, 2004 | 9.113 | 9.225 | 9.046 | 9.191 | 882,441 | +0.08(+0.90%) |
Jun 21, 2004 | 9.218 | 9.273 | 9.101 | 9.108 | 1,055,610 | -0.10(-1.09%) |
Jun 18, 2004 | 9.159 | 9.305 | 9.147 | 9.209 | 970,445 | +0.00(+0.02%) |
Jun 17, 2004 | 9.090 | 9.239 | 9.042 | 9.207 | 2,016,883 | +0.15(+1.69%) |
Jun 16, 2004 | 9.122 | 9.308 | 9.028 | 9.053 | 2,005,091 | -0.07(-0.73%) |
Jun 15, 2004 | 9.182 | 9.250 | 9.060 | 9.120 | 1,572,059 | +0.16(+1.81%) |
Jun 14, 2004 | 9.113 | 9.223 | 8.886 | 8.957 | 1,142,958 | -0.19(-2.05%) |
Jun 10, 2004 | 9.204 | 9.289 | 9.104 | 9.145 | 1,116,754 | -0.07(-0.75%) |
Jun 09, 2004 | 9.385 | 9.404 | 9.172 | 9.214 | 2,127,161 | -0.18(-1.88%) |
Jun 08, 2004 | 9.605 | 9.605 | 9.239 | 9.390 | 3,100,445 | -0.27(-2.84%) |
Jun 07, 2004 | 9.296 | 9.665 | 9.177 | 9.665 | 2,016,883 | +0.51(+5.53%) |
Jun 04, 2004 | 9.312 | 9.319 | 9.076 | 9.159 | 2,036,537 | +0.00(+0.03%) |
Jun 03, 2004 | 9.303 | 9.305 | 9.143 | 9.156 | 1,136,844 | -0.12(-1.33%) |
Jun 02, 2004 | 9.438 | 9.509 | 9.198 | 9.280 | 1,628,181 | -0.10(-1.07%) |
Jun 01, 2004 | 9.369 | 9.491 | 9.255 | 9.381 | 1,382,076 | +0.01(+0.15%) |
May 28, 2004 | 9.411 | 9.493 | 9.291 | 9.367 | 1,470,080 | +0.01(+0.15%) |
May 27, 2004 | 9.374 | 9.527 | 9.241 | 9.353 | 2,407,551 | +0.08(+0.86%) |
May 26, 2004 | 9.482 | 9.617 | 9.159 | 9.273 | 3,944,671 | -0.21(-2.17%) |
May 25, 2004 | 8.948 | 9.484 | 8.838 | 9.479 | 3,689,176 | +0.53(+5.94%) |
May 24, 2004 | 8.852 | 8.966 | 8.726 | 8.948 | 1,870,355 | +0.22(+2.57%) |
May 21, 2004 | 8.698 | 8.884 | 8.616 | 8.724 | 1,253,891 | +0.10(+1.20%) |
May 20, 2004 | 8.609 | 8.644 | 8.453 | 8.621 | 1,573,806 | +0.09(+1.10%) |
May 19, 2004 | 8.710 | 8.804 | 8.483 | 8.527 | 1,554,808 | -0.19(-2.18%) |
May 18, 2004 | 8.758 | 8.838 | 8.621 | 8.717 | 1,227,905 | +0.01(+0.11%) |
May 17, 2004 | 8.978 | 8.978 | 8.678 | 8.708 | 1,275,510 | -0.18(-2.03%) |
May 14, 2004 | 8.861 | 8.934 | 8.772 | 8.889 | 2,122,794 | +0.13(+1.49%) |
May 13, 2004 | 8.586 | 8.815 | 8.481 | 8.758 | 1,945,694 | +0.16(+1.86%) |
May 12, 2004 | 8.586 | 8.600 | 8.323 | 8.598 | 3,093,894 | +0.01(+0.13%) |
May 11, 2004 | 8.472 | 8.607 | 8.309 | 8.586 | 3,470,804 | +0.15(+1.76%) |
May 10, 2004 | 8.666 | 8.666 | 8.314 | 8.437 | 3,944,453 | -0.24(-2.77%) |
May 07, 2004 | 8.948 | 8.950 | 8.591 | 8.678 | 3,485,871 | -0.38(-4.17%) |
May 06, 2004 | 9.182 | 9.308 | 8.992 | 9.056 | 2,476,993 | -0.12(-1.32%) |
May 05, 2004 | 9.056 | 9.216 | 8.987 | 9.177 | 1,776,456 | +0.16(+1.75%) |
May 04, 2004 | 9.172 | 9.225 | 8.921 | 9.019 | 3,060,701 | -0.11(-1.15%) |
May 03, 2004 | 9.049 | 9.204 | 8.918 | 9.124 | 1,295,600 | +0.06(+0.71%) |
Apr 30, 2004 | 9.124 | 9.211 | 9.053 | 9.060 | 1,461,345 | -0.04(-0.43%) |
Apr 29, 2004 | 9.353 | 9.502 | 8.934 | 9.099 | 1,897,652 | -0.25(-2.72%) |
Apr 28, 2004 | 9.635 | 9.635 | 9.319 | 9.353 | 1,233,583 | -0.30(-3.06%) |
Apr 27, 2004 | 9.571 | 9.708 | 9.566 | 9.649 | 2,760,876 | +0.21(+2.23%) |
Apr 26, 2004 | 9.388 | 9.598 | 9.388 | 9.438 | 1,265,465 | -0.01(-0.10%) |
Apr 23, 2004 | 9.637 | 9.637 | 9.415 | 9.447 | 2,786,644 | -0.19(-1.97%) |
Apr 22, 2004 | 9.433 | 9.720 | 9.433 | 9.637 | 3,274,924 | +0.30(+3.21%) |
Apr 21, 2004 | 9.202 | 9.381 | 9.040 | 9.337 | 3,814,521 | +0.26(+2.88%) |
Apr 20, 2004 | 9.301 | 9.314 | 9.058 | 9.076 | 3,207,884 | -0.25(-2.65%) |
Apr 19, 2004 | 9.484 | 9.484 | 9.276 | 9.324 | 942,056 | -0.13(-1.40%) |
Apr 16, 2004 | 9.502 | 9.525 | 9.342 | 9.456 | 2,168,433 | +0.07(+0.73%) |
Apr 15, 2004 | 9.449 | 9.530 | 9.273 | 9.388 | 1,427,060 | +0.02(+0.24%) |
Apr 14, 2004 | 9.188 | 9.548 | 9.111 | 9.365 | 2,468,695 | -0.01(-0.10%) |
Apr 13, 2004 | 9.536 | 9.536 | 9.305 | 9.374 | 3,890,296 | -0.20(-2.10%) |
Apr 12, 2004 | 9.720 | 9.731 | 9.514 | 9.575 | 2,741,441 | -0.15(-1.51%) |
Apr 08, 2004 | 10.07 | 10.07 | 9.697 | 9.722 | 1,860,529 | -0.14(-1.46%) |
Apr 07, 2004 | 9.962 | 9.972 | 9.788 | 9.866 | 1,368,100 | -0.08(-0.83%) |
Apr 06, 2004 | 9.855 | 10.06 | 9.855 | 9.949 | 1,327,701 | +0.11(+1.07%) |
Apr 05, 2004 | 9.937 | 10.04 | 9.690 | 9.843 | 3,060,701 | -0.16(-1.63%) |
Apr 02, 2004 | 10.10 | 10.18 | 9.994 | 10.01 | 3,929,385 | -0.43(-4.08%) |