Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.049 | 8.156 | 7.991 | 8.086 | 8,093,460 | +0.05(+0.56%) |
Jun 29, 2004 | 8.345 | 8.403 | 7.991 | 8.041 | 17,588,188 | -0.00(-0.05%) |
Jun 28, 2004 | 8.073 | 8.185 | 7.826 | 8.045 | 15,922,788 | -0.35(-4.17%) |
Jun 25, 2004 | 8.650 | 8.741 | 8.337 | 8.395 | 17,235,444 | -0.26(-2.95%) |
Jun 24, 2004 | 8.444 | 8.844 | 8.370 | 8.650 | 20,112,266 | +0.22(+2.59%) |
Jun 23, 2004 | 7.950 | 8.485 | 7.798 | 8.432 | 21,941,780 | +0.52(+6.61%) |
Jun 22, 2004 | 8.073 | 8.148 | 7.909 | 7.909 | 8,011,404 | -0.16(-2.04%) |
Jun 21, 2004 | 8.053 | 8.267 | 8.053 | 8.073 | 10,113,306 | +0.06(+0.72%) |
Jun 18, 2004 | 7.950 | 8.053 | 7.847 | 8.016 | 9,685,302 | -0.03(-0.36%) |
Jun 17, 2004 | 8.185 | 8.193 | 7.868 | 8.045 | 11,733,551 | -0.15(-1.86%) |
Jun 16, 2004 | 8.321 | 8.321 | 8.115 | 8.197 | 8,146,627 | -0.12(-1.39%) |
Jun 15, 2004 | 8.279 | 8.444 | 8.218 | 8.312 | 8,125,020 | +0.09(+1.15%) |
Jun 14, 2004 | 8.782 | 8.782 | 8.176 | 8.218 | 17,946,516 | -0.56(-6.38%) |
Jun 10, 2004 | 8.939 | 8.988 | 8.650 | 8.778 | 10,624,336 | -0.28(-3.14%) |
Jun 09, 2004 | 9.371 | 9.429 | 9.041 | 9.062 | 8,566,133 | -0.15(-1.65%) |
Jun 08, 2004 | 9.268 | 9.268 | 9.124 | 9.214 | 3,629,166 | -0.02(-0.27%) |
Jun 07, 2004 | 9.165 | 9.272 | 8.976 | 9.239 | 5,358,658 | +0.15(+1.63%) |
Jun 04, 2004 | 9.309 | 9.346 | 9.074 | 9.091 | 6,576,634 | -0.09(-1.03%) |
Jun 03, 2004 | 9.396 | 9.400 | 9.107 | 9.186 | 6,959,240 | -0.32(-3.38%) |
Jun 02, 2004 | 9.536 | 9.721 | 9.363 | 9.507 | 5,523,256 | -0.02(-0.26%) |
Jun 01, 2004 | 9.556 | 9.577 | 9.350 | 9.532 | 6,767,209 | -0.12(-1.20%) |
May 28, 2004 | 9.886 | 9.886 | 9.618 | 9.647 | 5,810,696 | -0.25(-2.54%) |
May 27, 2004 | 9.865 | 9.898 | 9.709 | 9.898 | 11,359,929 | +0.28(+2.87%) |
May 26, 2004 | 9.416 | 9.680 | 9.334 | 9.622 | 6,139,406 | +0.23(+2.46%) |
May 25, 2004 | 9.293 | 9.462 | 9.206 | 9.392 | 6,913,842 | +0.10(+1.06%) |
May 24, 2004 | 9.412 | 9.429 | 9.120 | 9.293 | 10,560,488 | +0.20(+2.17%) |
May 21, 2004 | 8.939 | 9.268 | 8.939 | 9.095 | 10,824,378 | +0.16(+1.84%) |
May 20, 2004 | 9.062 | 9.116 | 8.601 | 8.930 | 13,807,534 | -0.20(-2.21%) |
May 19, 2004 | 9.350 | 9.466 | 9.124 | 9.132 | 5,195,031 | -0.15(-1.60%) |
May 18, 2004 | 9.260 | 9.379 | 9.165 | 9.280 | 7,051,978 | +0.02(+0.18%) |
May 17, 2004 | 9.268 | 9.523 | 9.223 | 9.264 | 11,452,667 | -0.46(-4.70%) |
May 14, 2004 | 9.886 | 9.902 | 9.672 | 9.721 | 11,268,162 | -0.15(-1.50%) |
May 13, 2004 | 9.556 | 9.911 | 9.495 | 9.869 | 10,227,650 | +0.37(+3.95%) |
May 12, 2004 | 9.676 | 9.676 | 9.355 | 9.495 | 13,172,205 | -0.31(-3.15%) |
May 11, 2004 | 9.680 | 10.25 | 9.515 | 9.804 | 22,314,432 | +0.41(+4.39%) |
May 10, 2004 | 10.07 | 10.07 | 8.897 | 9.392 | 21,799,274 | -0.55(-5.51%) |
May 07, 2004 | 10.09 | 10.25 | 9.804 | 9.939 | 7,185,258 | -0.32(-3.09%) |
May 06, 2004 | 10.67 | 10.67 | 10.16 | 10.26 | 6,405,724 | -0.41(-3.86%) |
May 05, 2004 | 10.46 | 10.94 | 10.46 | 10.67 | 6,954,142 | +0.30(+2.94%) |
May 04, 2004 | 10.39 | 10.41 | 10.09 | 10.36 | 8,511,753 | +0.06(+0.56%) |
May 03, 2004 | 10.38 | 10.45 | 10.22 | 10.31 | 4,331,985 | -0.02(-0.20%) |
Apr 30, 2004 | 10.26 | 10.34 | 10.18 | 10.33 | 5,657,993 | +0.12(+1.21%) |
Apr 29, 2004 | 10.17 | 10.43 | 10.07 | 10.20 | 10,040,232 | -0.07(-0.72%) |
Apr 28, 2004 | 10.57 | 10.62 | 10.17 | 10.28 | 9,452,001 | -0.37(-3.44%) |
Apr 27, 2004 | 10.70 | 10.79 | 10.59 | 10.64 | 5,027,035 | -0.05(-0.42%) |
Apr 26, 2004 | 10.79 | 11.00 | 10.61 | 10.69 | 4,866,078 | -0.12(-1.07%) |
Apr 23, 2004 | 11.01 | 11.01 | 10.70 | 10.80 | 5,394,345 | -0.15(-1.35%) |
Apr 22, 2004 | 10.92 | 11.10 | 10.83 | 10.95 | 8,783,412 | +0.13(+1.18%) |
Apr 21, 2004 | 11.12 | 11.41 | 10.57 | 10.83 | 20,777,942 | -1.11(-9.29%) |
Apr 20, 2004 | 12.23 | 12.23 | 11.84 | 11.93 | 4,720,174 | -0.32(-2.59%) |
Apr 19, 2004 | 12.15 | 12.34 | 12.06 | 12.25 | 3,526,474 | +0.10(+0.81%) |
Apr 16, 2004 | 11.95 | 12.34 | 11.95 | 12.15 | 6,090,366 | +0.22(+1.83%) |
Apr 15, 2004 | 11.75 | 11.95 | 11.33 | 11.93 | 7,609,863 | +0.17(+1.47%) |
Apr 14, 2004 | 11.78 | 12.01 | 11.53 | 11.76 | 10,034,891 | -0.33(-2.73%) |
Apr 13, 2004 | 12.38 | 12.38 | 11.99 | 12.09 | 6,530,994 | -0.38(-3.04%) |
Apr 12, 2004 | 12.77 | 12.85 | 12.28 | 12.47 | 5,810,210 | -0.30(-2.35%) |
Apr 08, 2004 | 13.04 | 13.05 | 12.60 | 12.77 | 3,335,414 | -0.27(-2.08%) |
Apr 07, 2004 | 13.00 | 13.16 | 12.95 | 13.04 | 2,522,378 | +0.02(+0.19%) |
Apr 06, 2004 | 12.67 | 13.05 | 12.65 | 13.02 | 5,412,553 | +0.23(+1.84%) |
Apr 05, 2004 | 13.08 | 13.29 | 12.50 | 12.78 | 9,741,139 | -0.25(-1.90%) |
Apr 02, 2004 | 14.05 | 14.05 | 12.95 | 13.03 | 13,261,302 | -1.02(-7.27%) |