Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.834 | 10.01 | 9.744 | 10.00 | 1,300,453 | +0.16(+1.62%) |
Jun 29, 2004 | 9.775 | 9.854 | 9.773 | 9.846 | 817,195 | +0.06(+0.59%) |
Jun 28, 2004 | 9.945 | 9.947 | 9.779 | 9.788 | 788,688 | -0.14(-1.40%) |
Jun 25, 2004 | 9.914 | 9.994 | 9.901 | 9.927 | 1,806,336 | +0.01(+0.13%) |
Jun 24, 2004 | 9.773 | 9.934 | 9.773 | 9.914 | 1,769,684 | +0.15(+1.49%) |
Jun 23, 2004 | 9.702 | 9.768 | 9.633 | 9.768 | 1,085,973 | -0.01(-0.11%) |
Jun 22, 2004 | 9.757 | 9.795 | 9.660 | 9.779 | 1,494,119 | +0.03(+0.34%) |
Jun 21, 2004 | 9.843 | 9.876 | 9.746 | 9.746 | 1,114,480 | -0.04(-0.43%) |
Jun 18, 2004 | 9.711 | 9.788 | 9.682 | 9.788 | 1,877,377 | +0.13(+1.35%) |
Jun 17, 2004 | 9.521 | 9.680 | 9.461 | 9.658 | 2,288,689 | +0.16(+1.72%) |
Jun 16, 2004 | 9.636 | 9.636 | 9.494 | 9.494 | 905,883 | -0.11(-1.15%) |
Jun 15, 2004 | 9.366 | 9.613 | 9.366 | 9.605 | 874,208 | +0.25(+2.72%) |
Jun 14, 2004 | 9.503 | 9.514 | 9.348 | 9.351 | 1,407,241 | -0.17(-1.79%) |
Jun 10, 2004 | 9.512 | 9.594 | 9.490 | 9.521 | 1,457,467 | -0.05(-0.49%) |
Jun 09, 2004 | 9.673 | 9.717 | 9.503 | 9.567 | 1,085,521 | -0.16(-1.66%) |
Jun 08, 2004 | 9.733 | 9.801 | 9.658 | 9.728 | 1,043,892 | -0.00(-0.05%) |
Jun 07, 2004 | 9.547 | 9.768 | 9.547 | 9.733 | 1,732,128 | +0.33(+3.50%) |
Jun 04, 2004 | 9.459 | 9.481 | 9.379 | 9.404 | 1,834,843 | +0.05(+0.50%) |
Jun 03, 2004 | 9.459 | 9.463 | 9.353 | 9.357 | 1,736,200 | -0.10(-1.07%) |
Jun 02, 2004 | 9.503 | 9.505 | 9.399 | 9.459 | 1,552,037 | +0.01(+0.09%) |
Jun 01, 2004 | 9.359 | 9.457 | 9.348 | 9.450 | 1,355,657 | +0.11(+1.18%) |
May 28, 2004 | 9.364 | 9.423 | 9.269 | 9.339 | 1,190,951 | -0.00(-0.02%) |
May 27, 2004 | 9.395 | 9.423 | 9.328 | 9.342 | 1,476,019 | -0.03(-0.33%) |
May 26, 2004 | 9.373 | 9.439 | 9.335 | 9.373 | 1,431,675 | +0.00(+0.00%) |
May 25, 2004 | 9.271 | 9.392 | 9.216 | 9.373 | 1,300,001 | +0.14(+1.51%) |
May 24, 2004 | 9.105 | 9.244 | 9.101 | 9.233 | 1,453,847 | +0.17(+1.90%) |
May 21, 2004 | 8.973 | 9.105 | 8.973 | 9.061 | 1,536,200 | +0.08(+0.91%) |
May 20, 2004 | 9.061 | 9.105 | 8.957 | 8.979 | 2,076,019 | -0.05(-0.56%) |
May 19, 2004 | 8.895 | 9.156 | 8.893 | 9.030 | 5,823,534 | +0.27(+3.05%) |
May 18, 2004 | 8.752 | 8.807 | 8.676 | 8.763 | 2,593,215 | -0.26(-2.84%) |
May 17, 2004 | 9.105 | 9.116 | 8.977 | 9.019 | 3,182,808 | -0.18(-1.92%) |
May 14, 2004 | 9.061 | 9.213 | 8.984 | 9.196 | 2,037,558 | +0.17(+1.84%) |
May 13, 2004 | 8.915 | 9.147 | 8.884 | 9.030 | 1,804,526 | +0.14(+1.54%) |
May 12, 2004 | 8.939 | 8.968 | 8.780 | 8.893 | 2,519,911 | -0.08(-0.89%) |
May 11, 2004 | 8.796 | 9.061 | 8.796 | 8.973 | 4,996,837 | +0.30(+3.49%) |
May 10, 2004 | 9.271 | 9.271 | 8.550 | 8.670 | 6,755,662 | -0.63(-6.82%) |
May 07, 2004 | 9.337 | 9.441 | 9.249 | 9.304 | 2,584,617 | -0.22(-2.32%) |
May 06, 2004 | 9.680 | 9.713 | 9.479 | 9.525 | 2,533,486 | -0.31(-3.15%) |
May 05, 2004 | 9.923 | 9.945 | 9.828 | 9.834 | 2,028,961 | -0.13(-1.33%) |
May 04, 2004 | 9.786 | 9.967 | 9.722 | 9.967 | 1,857,015 | +0.15(+1.58%) |
May 03, 2004 | 9.658 | 9.901 | 9.620 | 9.812 | 2,167,875 | +0.18(+1.86%) |
Apr 30, 2004 | 9.764 | 9.764 | 9.616 | 9.633 | 1,831,675 | -0.02(-0.21%) |
Apr 29, 2004 | 9.746 | 9.759 | 9.596 | 9.653 | 3,986,881 | -0.01(-0.09%) |
Apr 28, 2004 | 9.923 | 9.923 | 9.651 | 9.662 | 3,123,532 | -0.28(-2.84%) |
Apr 27, 2004 | 9.965 | 10.10 | 9.876 | 9.945 | 2,135,296 | -0.07(-0.73%) |
Apr 26, 2004 | 10.17 | 10.22 | 10.01 | 10.02 | 1,049,774 | -0.11(-1.13%) |
Apr 23, 2004 | 10.11 | 10.21 | 10.06 | 10.13 | 2,033,938 | +0.02(+0.22%) |
Apr 22, 2004 | 9.945 | 10.11 | 9.925 | 10.11 | 1,128,507 | +0.13(+1.33%) |
Apr 21, 2004 | 9.914 | 10.00 | 9.883 | 9.978 | 1,350,227 | -0.02(-0.22%) |
Apr 20, 2004 | 10.17 | 10.31 | 10.00 | 10.00 | 889,593 | -0.17(-1.72%) |
Apr 19, 2004 | 10.13 | 10.21 | 10.13 | 10.17 | 1,586,426 | +0.03(+0.30%) |
Apr 16, 2004 | 9.945 | 10.14 | 9.945 | 10.14 | 1,222,625 | +0.23(+2.36%) |
Apr 15, 2004 | 10.00 | 10.03 | 9.876 | 9.910 | 2,585,522 | -0.15(-1.45%) |
Apr 14, 2004 | 10.24 | 10.25 | 10.03 | 10.06 | 1,601,811 | -0.19(-1.83%) |
Apr 13, 2004 | 10.53 | 10.53 | 10.23 | 10.24 | 585,520 | -0.29(-2.75%) |
Apr 12, 2004 | 10.36 | 10.63 | 10.36 | 10.53 | 559,729 | +0.18(+1.75%) |
Apr 08, 2004 | 10.45 | 10.48 | 10.35 | 10.35 | 514,480 | -0.09(-0.83%) |
Apr 07, 2004 | 10.52 | 10.53 | 10.38 | 10.44 | 537,557 | -0.06(-0.55%) |
Apr 06, 2004 | 10.44 | 10.55 | 10.39 | 10.50 | 1,151,584 | +0.06(+0.53%) |
Apr 05, 2004 | 10.41 | 10.56 | 10.41 | 10.44 | 1,439,820 | +0.00(+0.04%) |
Apr 02, 2004 | 10.90 | 10.90 | 10.41 | 10.44 | 2,881,903 | +0.05(+0.45%) |