Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.307 | 8.316 | 8.241 | 8.304 | 44,301 | +0.07(+0.80%) |
Jun 29, 2004 | 8.292 | 8.346 | 8.166 | 8.238 | 95,931 | -0.12(-1.47%) |
Jun 28, 2004 | 8.619 | 8.721 | 8.361 | 8.361 | 71,282 | -0.38(-4.30%) |
Jun 25, 2004 | 8.811 | 8.871 | 8.736 | 8.736 | 32,976 | -0.11(-1.19%) |
Jun 24, 2004 | 8.841 | 8.847 | 8.796 | 8.841 | 82,274 | -0.05(-0.51%) |
Jun 23, 2004 | 8.826 | 8.952 | 8.826 | 8.886 | 43,302 | +0.06(+0.68%) |
Jun 22, 2004 | 8.766 | 8.880 | 8.763 | 8.826 | 29,645 | +0.09(+1.03%) |
Jun 21, 2004 | 8.961 | 8.961 | 8.736 | 8.736 | 59,957 | -0.27(-3.00%) |
Jun 18, 2004 | 9.006 | 9.054 | 8.901 | 9.006 | 41,636 | +0.00(+0.00%) |
Jun 17, 2004 | 8.682 | 9.006 | 8.682 | 9.006 | 62,954 | +0.39(+4.53%) |
Jun 16, 2004 | 8.541 | 8.700 | 8.541 | 8.616 | 22,983 | +0.12(+1.38%) |
Jun 15, 2004 | 8.556 | 8.664 | 8.499 | 8.499 | 72,614 | +0.08(+0.89%) |
Jun 14, 2004 | 8.406 | 8.451 | 8.316 | 8.424 | 22,983 | +0.05(+0.65%) |
Jun 10, 2004 | 8.304 | 8.376 | 8.271 | 8.370 | 20,651 | +0.13(+1.53%) |
Jun 09, 2004 | 8.496 | 8.496 | 8.226 | 8.244 | 43,302 | -0.21(-2.45%) |
Jun 08, 2004 | 8.346 | 8.478 | 8.340 | 8.451 | 26,647 | +0.12(+1.40%) |
Jun 07, 2004 | 8.661 | 8.664 | 8.274 | 8.334 | 90,601 | -0.29(-3.31%) |
Jun 04, 2004 | 8.736 | 8.745 | 8.616 | 8.619 | 41,303 | -0.22(-2.51%) |
Jun 03, 2004 | 8.841 | 8.916 | 8.826 | 8.841 | 36,973 | +0.00(+0.00%) |
Jun 02, 2004 | 8.787 | 8.862 | 8.718 | 8.841 | 35,641 | +0.11(+1.31%) |
Jun 01, 2004 | 8.688 | 8.736 | 8.652 | 8.727 | 86,271 | +0.11(+1.25%) |
May 28, 2004 | 8.826 | 8.871 | 8.616 | 8.619 | 55,626 | -0.18(-2.08%) |
May 27, 2004 | 8.799 | 8.841 | 8.799 | 8.802 | 34,974 | +0.00(+0.00%) |
May 26, 2004 | 8.979 | 8.988 | 8.796 | 8.802 | 41,636 | -0.24(-2.62%) |
May 25, 2004 | 8.886 | 9.075 | 8.859 | 9.039 | 54,960 | +0.17(+1.96%) |
May 24, 2004 | 8.826 | 8.889 | 8.826 | 8.865 | 39,638 | +0.07(+0.82%) |
May 21, 2004 | 8.814 | 8.841 | 8.781 | 8.793 | 42,303 | +0.01(+0.14%) |
May 20, 2004 | 8.826 | 8.826 | 8.709 | 8.781 | 89,935 | +0.14(+1.63%) |
May 19, 2004 | 8.706 | 8.706 | 8.631 | 8.640 | 74,613 | -0.04(-0.42%) |
May 18, 2004 | 8.841 | 8.916 | 8.661 | 8.676 | 105,258 | -0.22(-2.46%) |
May 17, 2004 | 8.961 | 8.991 | 8.883 | 8.895 | 47,632 | -0.08(-0.84%) |
May 14, 2004 | 8.484 | 9.006 | 8.484 | 8.970 | 93,266 | +0.55(+6.49%) |
May 13, 2004 | 8.181 | 8.424 | 8.181 | 8.424 | 71,615 | +0.29(+3.50%) |
May 12, 2004 | 8.106 | 8.187 | 8.103 | 8.139 | 50,963 | +0.09(+1.16%) |
May 11, 2004 | 7.881 | 8.046 | 7.881 | 8.046 | 59,624 | -0.01(-0.11%) |
May 10, 2004 | 8.556 | 8.586 | 7.959 | 8.055 | 180,870 | -0.47(-5.53%) |
May 07, 2004 | 8.496 | 8.610 | 8.412 | 8.526 | 44,967 | +0.10(+1.14%) |
May 06, 2004 | 8.853 | 8.853 | 8.406 | 8.430 | 115,584 | -0.39(-4.39%) |
May 05, 2004 | 8.736 | 8.847 | 8.679 | 8.817 | 32,976 | +0.11(+1.31%) |
May 04, 2004 | 8.577 | 8.718 | 8.526 | 8.703 | 56,626 | +0.19(+2.19%) |
May 03, 2004 | 8.631 | 8.631 | 8.436 | 8.517 | 45,634 | +0.04(+0.42%) |
Apr 30, 2004 | 8.706 | 8.706 | 8.466 | 8.481 | 60,290 | -0.23(-2.59%) |
Apr 29, 2004 | 8.694 | 8.766 | 8.655 | 8.706 | 18,986 | +0.01(+0.07%) |
Apr 28, 2004 | 8.718 | 8.796 | 8.694 | 8.700 | 37,306 | -0.01(-0.07%) |
Apr 27, 2004 | 8.586 | 8.781 | 8.586 | 8.706 | 81,275 | +0.15(+1.75%) |
Apr 26, 2004 | 8.481 | 8.556 | 8.475 | 8.556 | 27,313 | +0.08(+0.89%) |
Apr 23, 2004 | 8.526 | 8.553 | 8.466 | 8.481 | 18,986 | -0.02(-0.18%) |
Apr 22, 2004 | 8.472 | 8.496 | 8.421 | 8.496 | 20,651 | +0.05(+0.64%) |
Apr 21, 2004 | 8.406 | 8.481 | 8.406 | 8.442 | 23,649 | +0.04(+0.43%) |
Apr 20, 2004 | 8.586 | 8.613 | 8.364 | 8.406 | 78,943 | -0.15(-1.75%) |
Apr 19, 2004 | 8.541 | 8.556 | 8.466 | 8.556 | 57,292 | +0.08(+0.96%) |
Apr 16, 2004 | 8.397 | 8.475 | 8.316 | 8.475 | 36,640 | +0.08(+0.93%) |
Apr 15, 2004 | 8.676 | 8.721 | 8.397 | 8.397 | 82,607 | -0.30(-3.45%) |
Apr 14, 2004 | 8.811 | 8.811 | 8.667 | 8.697 | 47,965 | -0.05(-0.62%) |
Apr 13, 2004 | 8.676 | 8.778 | 8.652 | 8.751 | 66,952 | +0.12(+1.39%) |
Apr 12, 2004 | 8.655 | 8.664 | 8.526 | 8.631 | 52,629 | -0.05(-0.59%) |
Apr 08, 2004 | 8.766 | 8.766 | 8.652 | 8.682 | 30,644 | -0.09(-0.99%) |
Apr 07, 2004 | 8.901 | 8.916 | 8.766 | 8.769 | 59,624 | +0.08(+0.90%) |
Apr 06, 2004 | 8.661 | 8.691 | 8.592 | 8.691 | 31,310 | +0.09(+1.05%) |
Apr 05, 2004 | 8.571 | 8.841 | 8.556 | 8.601 | 41,969 | +0.00(+0.00%) |
Apr 02, 2004 | 8.733 | 8.778 | 8.601 | 8.601 | 62,621 | -0.06(-0.66%) |