Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.960 | 6.960 | 6.906 | 6.960 | 130,741 | -0.03(-0.43%) |
Jun 29, 2004 | 7.057 | 7.057 | 6.991 | 6.991 | 98,220 | -0.06(-0.86%) |
Jun 28, 2004 | 6.966 | 7.088 | 6.966 | 7.051 | 259,666 | +0.10(+1.39%) |
Jun 25, 2004 | 6.906 | 6.966 | 6.882 | 6.954 | 1,357,593 | +0.02(+0.35%) |
Jun 24, 2004 | 6.979 | 6.991 | 6.900 | 6.930 | 887,124 | -0.05(-0.69%) |
Jun 23, 2004 | 6.966 | 6.997 | 6.942 | 6.979 | 1,374,596 | +0.01(+0.17%) |
Jun 22, 2004 | 6.985 | 7.057 | 6.960 | 6.966 | 891,911 | +0.00(+0.00%) |
Jun 21, 2004 | 6.924 | 6.997 | 6.924 | 6.966 | 368,452 | +0.04(+0.61%) |
Jun 18, 2004 | 6.870 | 6.936 | 6.857 | 6.924 | 208,822 | +0.05(+0.79%) |
Jun 17, 2004 | 6.876 | 6.876 | 6.845 | 6.870 | 209,482 | -0.02(-0.35%) |
Jun 16, 2004 | 6.906 | 6.960 | 6.888 | 6.894 | 269,570 | +0.00(+0.00%) |
Jun 15, 2004 | 6.845 | 6.906 | 6.845 | 6.894 | 90,462 | +0.04(+0.62%) |
Jun 14, 2004 | 6.845 | 6.876 | 6.785 | 6.851 | 223,184 | -0.04(-0.62%) |
Jun 10, 2004 | 6.954 | 6.954 | 6.882 | 6.894 | 368,121 | -0.06(-0.87%) |
Jun 09, 2004 | 6.936 | 6.991 | 6.876 | 6.954 | 236,720 | +0.02(+0.26%) |
Jun 08, 2004 | 6.948 | 6.966 | 6.851 | 6.936 | 254,878 | -0.02(-0.26%) |
Jun 07, 2004 | 6.906 | 6.966 | 6.888 | 6.954 | 27,402 | +0.02(+0.35%) |
Jun 04, 2004 | 6.954 | 6.966 | 6.912 | 6.930 | 158,473 | -0.02(-0.35%) |
Jun 03, 2004 | 6.845 | 6.966 | 6.845 | 6.954 | 45,396 | +0.13(+1.86%) |
Jun 02, 2004 | 6.785 | 6.833 | 6.754 | 6.827 | 64,710 | +0.04(+0.62%) |
Jun 01, 2004 | 6.767 | 6.803 | 6.754 | 6.785 | 130,245 | +0.01(+0.09%) |
May 28, 2004 | 6.785 | 6.785 | 6.736 | 6.779 | 447,193 | +0.02(+0.36%) |
May 27, 2004 | 6.803 | 6.803 | 6.736 | 6.754 | 298,459 | -0.05(-0.71%) |
May 26, 2004 | 6.730 | 6.809 | 6.730 | 6.803 | 56,621 | +0.07(+1.08%) |
May 25, 2004 | 6.657 | 6.773 | 6.633 | 6.730 | 170,194 | +0.01(+0.18%) |
May 24, 2004 | 6.785 | 6.791 | 6.633 | 6.718 | 106,804 | -0.08(-1.25%) |
May 21, 2004 | 6.815 | 6.833 | 6.785 | 6.803 | 18,653 | -0.01(-0.18%) |
May 20, 2004 | 6.803 | 6.815 | 6.754 | 6.815 | 90,957 | +0.01(+0.09%) |
May 19, 2004 | 6.845 | 6.845 | 6.779 | 6.809 | 49,523 | -0.01(-0.09%) |
May 18, 2004 | 6.815 | 6.815 | 6.797 | 6.815 | 77,090 | +0.00(+0.00%) |
May 17, 2004 | 6.845 | 6.845 | 6.815 | 6.815 | 125,953 | -0.09(-1.32%) |
May 14, 2004 | 6.973 | 6.973 | 6.906 | 6.906 | 380,502 | -0.06(-0.87%) |
May 13, 2004 | 6.997 | 6.997 | 6.948 | 6.966 | 304,402 | -0.09(-1.29%) |
May 12, 2004 | 7.027 | 7.075 | 6.973 | 7.057 | 35,656 | -0.12(-1.69%) |
May 11, 2004 | 7.069 | 7.178 | 7.045 | 7.178 | 54,145 | +0.15(+2.16%) |
May 10, 2004 | 7.118 | 7.124 | 6.966 | 7.027 | 53,154 | -0.15(-2.11%) |
May 07, 2004 | 7.481 | 7.481 | 7.178 | 7.178 | 59,592 | -0.30(-4.05%) |
May 06, 2004 | 7.421 | 7.506 | 7.360 | 7.481 | 49,192 | +0.06(+0.82%) |
May 05, 2004 | 7.209 | 7.481 | 7.209 | 7.421 | 52,164 | +0.19(+2.68%) |
May 04, 2004 | 7.088 | 7.239 | 7.057 | 7.227 | 37,472 | +0.12(+1.62%) |
May 03, 2004 | 7.118 | 7.178 | 6.966 | 7.112 | 49,192 | +0.05(+0.77%) |
Apr 30, 2004 | 7.257 | 7.257 | 6.960 | 7.057 | 149,229 | -0.19(-2.67%) |
Apr 29, 2004 | 7.300 | 7.300 | 7.245 | 7.251 | 27,898 | -0.02(-0.25%) |
Apr 28, 2004 | 7.390 | 7.390 | 7.269 | 7.269 | 79,732 | -0.11(-1.48%) |
Apr 27, 2004 | 7.572 | 7.572 | 7.269 | 7.378 | 164,251 | -0.15(-2.01%) |
Apr 26, 2004 | 7.542 | 7.572 | 7.518 | 7.530 | 47,707 | -0.03(-0.40%) |
Apr 23, 2004 | 7.633 | 7.639 | 7.512 | 7.560 | 90,462 | -0.07(-0.95%) |
Apr 22, 2004 | 7.657 | 7.754 | 7.572 | 7.633 | 100,531 | -0.03(-0.40%) |
Apr 21, 2004 | 7.815 | 7.815 | 7.281 | 7.663 | 183,730 | -0.18(-2.32%) |
Apr 20, 2004 | 7.936 | 7.936 | 7.845 | 7.845 | 82,373 | -0.10(-1.30%) |
Apr 19, 2004 | 7.875 | 7.948 | 7.815 | 7.948 | 238,206 | +0.07(+0.92%) |
Apr 16, 2004 | 7.845 | 7.930 | 7.815 | 7.875 | 752,421 | +0.03(+0.39%) |
Apr 15, 2004 | 7.518 | 7.863 | 7.518 | 7.845 | 181,914 | +0.33(+4.35%) |
Apr 14, 2004 | 7.409 | 7.596 | 7.390 | 7.518 | 221,203 | +0.13(+1.80%) |
Apr 13, 2004 | 7.403 | 7.500 | 7.312 | 7.384 | 62,234 | -0.01(-0.08%) |
Apr 12, 2004 | 7.942 | 7.948 | 7.390 | 7.390 | 247,120 | -0.53(-6.73%) |
Apr 08, 2004 | 8.160 | 8.160 | 7.887 | 7.924 | 57,942 | -0.24(-2.90%) |
Apr 07, 2004 | 8.087 | 8.329 | 8.087 | 8.160 | 202,549 | +0.07(+0.90%) |
Apr 06, 2004 | 8.451 | 8.451 | 7.881 | 8.087 | 124,303 | -0.39(-4.64%) |
Apr 05, 2004 | 8.572 | 8.590 | 8.420 | 8.481 | 122,817 | -0.04(-0.50%) |
Apr 02, 2004 | 8.632 | 8.632 | 8.523 | 8.523 | 134,372 | -0.05(-0.57%) |
Apr 01, 2004 | 8.602 | 8.602 | 8.541 | 8.572 | 37,307 | -0.02(-0.28%) |
Mar 31, 2004 | 8.572 | 8.663 | 8.572 | 8.596 | 98,881 | +0.05(+0.64%) |
Mar 30, 2004 | 8.632 | 8.681 | 8.487 | 8.541 | 25,256 | -0.08(-0.91%) |
Mar 29, 2004 | 8.529 | 8.620 | 8.475 | 8.620 | 30,209 | +0.09(+1.07%) |
Mar 26, 2004 | 8.541 | 8.663 | 8.451 | 8.529 | 96,239 | -0.04(-0.49%) |
Mar 25, 2004 | 8.511 | 8.632 | 8.451 | 8.572 | 59,757 | +0.06(+0.71%) |
Mar 24, 2004 | 8.329 | 8.541 | 8.329 | 8.511 | 61,078 | +0.16(+1.89%) |
Mar 23, 2004 | 8.305 | 8.372 | 8.239 | 8.354 | 32,024 | +0.11(+1.32%) |
Mar 22, 2004 | 8.239 | 8.293 | 8.208 | 8.245 | 22,615 | -0.05(-0.66%) |
Mar 19, 2004 | 8.239 | 8.323 | 8.239 | 8.299 | 78,246 | +0.03(+0.37%) |
Mar 18, 2004 | 8.208 | 8.269 | 8.178 | 8.269 | 48,367 | +0.09(+1.11%) |
Mar 17, 2004 | 8.178 | 8.239 | 8.172 | 8.178 | 98,055 | -0.03(-0.37%) |
Mar 16, 2004 | 8.323 | 8.323 | 8.178 | 8.208 | 180,264 | -0.12(-1.38%) |
Mar 15, 2004 | 8.299 | 8.372 | 8.269 | 8.323 | 112,087 | +0.02(+0.29%) |
Mar 12, 2004 | 8.360 | 8.414 | 8.087 | 8.299 | 98,716 | -0.07(-0.80%) |
Mar 11, 2004 | 8.469 | 8.469 | 8.360 | 8.366 | 261,482 | -0.12(-1.36%) |
Mar 10, 2004 | 8.511 | 8.523 | 8.451 | 8.481 | 108,455 | -0.06(-0.71%) |
Mar 09, 2004 | 8.554 | 8.572 | 8.499 | 8.541 | 60,583 | -0.01(-0.14%) |
Mar 08, 2004 | 8.602 | 8.602 | 8.541 | 8.554 | 44,405 | -0.05(-0.56%) |
Mar 05, 2004 | 8.632 | 8.657 | 8.572 | 8.602 | 35,326 | -0.06(-0.70%) |
Mar 04, 2004 | 8.602 | 8.663 | 8.572 | 8.663 | 69,167 | +0.06(+0.70%) |
Mar 03, 2004 | 8.602 | 8.669 | 8.572 | 8.602 | 85,014 | -0.05(-0.56%) |
Mar 02, 2004 | 8.608 | 8.723 | 8.572 | 8.651 | 185,711 | +0.05(+0.56%) |
Mar 01, 2004 | 8.178 | 8.723 | 8.087 | 8.602 | 174,651 | +0.37(+4.49%) |
Feb 27, 2004 | 8.178 | 8.269 | 8.160 | 8.233 | 15,847 | +0.05(+0.67%) |
Feb 26, 2004 | 8.154 | 8.178 | 8.105 | 8.178 | 35,986 | +0.05(+0.67%) |
Feb 25, 2004 | 8.178 | 8.178 | 8.117 | 8.123 | 32,850 | -0.02(-0.30%) |
Feb 24, 2004 | 7.936 | 8.148 | 7.936 | 8.148 | 181,584 | +0.18(+2.28%) |
Feb 23, 2004 | 7.972 | 7.996 | 7.942 | 7.966 | 25,256 | +0.00(+0.00%) |
Feb 20, 2004 | 7.990 | 7.990 | 7.924 | 7.966 | 29,053 | -0.02(-0.30%) |
Feb 19, 2004 | 8.117 | 8.117 | 7.936 | 7.990 | 48,862 | -0.07(-0.83%) |
Feb 18, 2004 | 8.208 | 8.208 | 7.936 | 8.057 | 38,958 | -0.12(-1.48%) |
Feb 17, 2004 | 8.329 | 8.329 | 8.117 | 8.178 | 70,157 | -0.12(-1.39%) |
Feb 13, 2004 | 8.329 | 8.329 | 8.208 | 8.293 | 52,329 | -0.03(-0.36%) |
Feb 12, 2004 | 8.360 | 8.390 | 8.299 | 8.323 | 74,614 | -0.01(-0.15%) |
Feb 11, 2004 | 8.178 | 8.541 | 8.117 | 8.335 | 89,141 | +0.18(+2.15%) |
Feb 10, 2004 | 8.178 | 8.208 | 8.117 | 8.160 | 34,831 | +0.01(+0.15%) |
Feb 09, 2004 | 8.117 | 8.148 | 7.966 | 8.148 | 53,154 | +0.02(+0.30%) |
Feb 06, 2004 | 8.148 | 8.239 | 8.117 | 8.123 | 99,706 | +0.01(+0.07%) |
Feb 05, 2004 | 8.142 | 8.178 | 8.057 | 8.117 | 103,338 | -0.06(-0.74%) |
Feb 04, 2004 | 8.239 | 8.342 | 8.166 | 8.178 | 542,443 | -0.03(-0.37%) |
Feb 03, 2004 | 8.329 | 8.451 | 8.208 | 8.208 | 256,859 | +0.03(+0.37%) |
Feb 02, 2004 | 8.057 | 8.239 | 8.057 | 8.178 | 162,435 | +0.18(+2.27%) |
Jan 30, 2004 | 7.875 | 8.033 | 7.863 | 7.996 | 46,386 | +0.15(+1.85%) |
Jan 29, 2004 | 7.693 | 7.936 | 7.693 | 7.851 | 127,109 | +0.16(+2.05%) |
Jan 28, 2004 | 7.657 | 7.693 | 7.633 | 7.693 | 369,112 | +0.09(+1.20%) |
Jan 27, 2004 | 7.542 | 7.645 | 7.451 | 7.603 | 95,744 | +0.03(+0.40%) |
Jan 26, 2004 | 7.500 | 7.596 | 7.451 | 7.572 | 133,547 | +0.10(+1.30%) |
Jan 23, 2004 | 7.421 | 7.481 | 7.330 | 7.475 | 174,651 | +0.04(+0.57%) |
Jan 22, 2004 | 7.421 | 7.451 | 7.360 | 7.433 | 104,989 | +0.00(+0.00%) |
Jan 21, 2004 | 7.463 | 7.512 | 7.421 | 7.433 | 124,633 | -0.05(-0.65%) |
Jan 20, 2004 | 7.433 | 7.481 | 7.427 | 7.481 | 66,691 | +0.05(+0.65%) |
Jan 16, 2004 | 7.481 | 7.481 | 7.433 | 7.433 | 51,173 | -0.05(-0.73%) |
Jan 15, 2004 | 7.451 | 7.500 | 7.427 | 7.487 | 107,630 | +0.04(+0.49%) |
Jan 14, 2004 | 7.530 | 7.572 | 7.451 | 7.451 | 74,449 | -0.06(-0.81%) |
Jan 13, 2004 | 7.536 | 7.560 | 7.512 | 7.512 | 147,248 | -0.02(-0.32%) |
Jan 12, 2004 | 7.530 | 7.572 | 7.512 | 7.536 | 80,722 | +0.01(+0.16%) |
Jan 09, 2004 | 7.603 | 7.603 | 7.536 | 7.524 | 121,496 | -0.03(-0.40%) |
Jan 08, 2004 | 7.560 | 7.560 | 7.500 | 7.554 | 92,608 | +0.04(+0.56%) |
Jan 07, 2004 | 7.518 | 7.578 | 7.512 | 7.512 | 81,713 | -0.01(-0.16%) |
Jan 06, 2004 | 7.500 | 7.596 | 7.487 | 7.524 | 84,024 | +0.01(+0.16%) |
Jan 05, 2004 | 7.512 | 7.560 | 7.457 | 7.512 | 157,153 | +0.00(+0.00%) |
Jan 02, 2004 | 7.530 | 7.590 | 7.481 | 7.512 | 116,544 | -0.01(-0.16%) |
Dec 31, 2003 | 7.481 | 7.572 | 7.481 | 7.524 | 65,370 | +0.06(+0.81%) |
Dec 30, 2003 | 7.451 | 7.475 | 7.366 | 7.463 | 89,967 | +0.04(+0.57%) |
Dec 29, 2003 | 7.421 | 7.469 | 7.360 | 7.421 | 80,557 | +0.06(+0.82%) |
Dec 26, 2003 | 7.451 | 7.451 | 7.360 | 7.360 | 84,024 | -0.06(-0.82%) |
Dec 24, 2003 | 7.360 | 7.421 | 7.336 | 7.421 | 77,586 | +0.08(+1.07%) |
Dec 23, 2003 | 7.318 | 7.342 | 7.294 | 7.342 | 307,868 | +0.02(+0.25%) |
Dec 22, 2003 | 7.300 | 7.330 | 7.275 | 7.324 | 174,816 | +0.01(+0.08%) |
Dec 19, 2003 | 7.324 | 7.330 | 7.269 | 7.318 | 62,399 | +0.02(+0.25%) |
Dec 18, 2003 | 7.269 | 7.330 | 7.269 | 7.300 | 40,939 | -0.02(-0.33%) |
Dec 17, 2003 | 7.360 | 7.360 | 7.269 | 7.324 | 57,281 | -0.04(-0.49%) |
Dec 16, 2003 | 7.300 | 7.360 | 7.257 | 7.360 | 71,313 | +0.03(+0.41%) |
Dec 15, 2003 | 7.324 | 7.384 | 7.318 | 7.330 | 148,569 | +0.02(+0.25%) |
Dec 12, 2003 | 7.390 | 7.397 | 7.300 | 7.312 | 60,583 | -0.14(-1.87%) |
Dec 11, 2003 | 7.360 | 7.451 | 7.360 | 7.451 | 93,763 | +0.09(+1.23%) |
Dec 10, 2003 | 7.378 | 7.360 | 7.300 | 7.360 | 82,703 | -0.02(-0.25%) |
Dec 09, 2003 | 7.269 | 7.378 | 7.269 | 7.378 | 95,579 | +0.10(+1.33%) |
Dec 08, 2003 | 7.324 | 7.354 | 7.269 | 7.281 | 69,992 | -0.01(-0.08%) |
Dec 05, 2003 | 7.269 | 7.300 | 7.269 | 7.288 | 364,985 | +0.00(+0.00%) |
Dec 04, 2003 | 7.330 | 7.348 | 7.269 | 7.288 | 139,985 | -0.07(-0.99%) |
Dec 03, 2003 | 7.451 | 7.451 | 7.360 | 7.360 | 140,480 | -0.03(-0.41%) |
Dec 02, 2003 | 7.390 | 7.421 | 7.360 | 7.390 | 94,093 | -0.03(-0.41%) |
Dec 01, 2003 | 7.142 | 7.512 | 7.124 | 7.421 | 423,587 | +0.29(+4.08%) |
Nov 28, 2003 | 7.069 | 7.136 | 7.057 | 7.130 | 61,738 | +0.02(+0.26%) |
Nov 26, 2003 | 7.057 | 7.148 | 7.027 | 7.112 | 259,501 | +0.02(+0.34%) |
Nov 25, 2003 | 7.039 | 7.209 | 7.039 | 7.088 | 188,352 | +0.01(+0.17%) |
Nov 24, 2003 | 7.027 | 7.082 | 7.027 | 7.075 | 84,189 | +0.05(+0.69%) |
Nov 21, 2003 | 7.057 | 7.057 | 7.039 | 7.027 | 128,760 | +0.00(+0.00%) |
Nov 20, 2003 | 7.051 | 7.075 | 7.027 | 7.027 | 30,044 | -0.05(-0.77%) |
Nov 19, 2003 | 7.027 | 7.088 | 7.027 | 7.082 | 53,650 | +0.02(+0.34%) |
Nov 18, 2003 | 7.075 | 7.075 | 7.027 | 7.057 | 37,637 | -0.03(-0.43%) |
Nov 17, 2003 | 7.057 | 7.100 | 6.997 | 7.088 | 117,699 | -0.03(-0.43%) |
Nov 14, 2003 | 7.148 | 7.160 | 7.112 | 7.118 | 305,887 | +0.00(+0.00%) |
Nov 13, 2003 | 7.118 | 7.191 | 7.088 | 7.118 | 287,894 | +0.00(+0.00%) |
Nov 12, 2003 | 7.094 | 7.148 | 7.063 | 7.118 | 230,282 | +0.00(+0.00%) |
Nov 11, 2003 | 6.985 | 7.118 | 6.997 | 7.118 | 198,422 | +0.13(+1.91%) |
Nov 10, 2003 | 6.966 | 6.997 | 6.966 | 6.985 | 101,687 | +0.01(+0.17%) |
Nov 07, 2003 | 6.991 | 6.991 | 6.966 | 6.973 | 271,386 | -0.02(-0.35%) |
Nov 06, 2003 | 6.966 | 6.966 | 6.966 | 6.997 | 337,252 | +0.03(+0.43%) |
Nov 05, 2003 | 6.997 | 7.027 | 6.833 | 6.966 | 344,845 | -0.06(-0.86%) |
Nov 04, 2003 | 7.039 | 7.063 | 7.027 | 7.027 | 183,730 | +0.00(+0.00%) |
Nov 03, 2003 | 7.003 | 7.148 | 7.003 | 7.027 | 417,644 | +0.05(+0.69%) |
Oct 31, 2003 | 6.973 | 7.027 | 6.966 | 6.979 | 454,127 | +0.01(+0.17%) |
Oct 30, 2003 | 6.966 | 6.973 | 6.966 | 6.966 | 172,505 | +0.00(+0.00%) |
Oct 29, 2003 | 6.966 | 6.997 | 6.966 | 6.966 | 504,145 | -0.01(-0.17%) |
Oct 28, 2003 | 6.966 | 6.985 | 6.966 | 6.979 | 279,310 | +0.00(+0.00%) |
Oct 27, 2003 | 7.015 | 7.021 | 6.966 | 6.979 | 668,397 | +0.01(+0.17%) |