Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.745 | 8.809 | 8.568 | 8.627 | 546,690 | -0.02(-0.20%) |
Jun 29, 2004 | 8.592 | 8.786 | 8.592 | 8.645 | 463,709 | -0.01(-0.14%) |
Jun 28, 2004 | 8.610 | 8.762 | 8.568 | 8.657 | 531,046 | -0.05(-0.54%) |
Jun 25, 2004 | 8.521 | 8.704 | 8.468 | 8.704 | 781,521 | +0.11(+1.27%) |
Jun 24, 2004 | 8.351 | 8.639 | 8.351 | 8.595 | 263,227 | +0.11(+1.28%) |
Jun 23, 2004 | 8.345 | 8.504 | 8.345 | 8.486 | 415,927 | +0.09(+1.12%) |
Jun 22, 2004 | 8.474 | 8.586 | 8.321 | 8.392 | 530,876 | -0.10(-1.18%) |
Jun 21, 2004 | 8.463 | 8.645 | 8.386 | 8.492 | 393,821 | +0.01(+0.14%) |
Jun 18, 2004 | 8.251 | 8.480 | 8.210 | 8.480 | 652,968 | +0.16(+1.98%) |
Jun 17, 2004 | 8.515 | 8.527 | 8.257 | 8.316 | 652,798 | -0.18(-2.08%) |
Jun 16, 2004 | 8.474 | 8.545 | 8.363 | 8.492 | 691,908 | +0.15(+1.76%) |
Jun 15, 2004 | 8.251 | 8.345 | 8.180 | 8.345 | 488,535 | +0.15(+1.87%) |
Jun 14, 2004 | 8.192 | 8.345 | 8.157 | 8.192 | 577,128 | -0.13(-1.55%) |
Jun 10, 2004 | 8.268 | 8.421 | 8.239 | 8.321 | 319,682 | +0.07(+0.86%) |
Jun 09, 2004 | 8.357 | 8.463 | 8.227 | 8.251 | 168,683 | -0.16(-1.96%) |
Jun 08, 2004 | 8.463 | 8.463 | 8.321 | 8.415 | 224,627 | -0.02(-0.28%) |
Jun 07, 2004 | 8.421 | 8.451 | 8.304 | 8.439 | 197,590 | +0.11(+1.27%) |
Jun 04, 2004 | 8.274 | 8.451 | 8.192 | 8.333 | 514,382 | +0.16(+2.02%) |
Jun 03, 2004 | 8.439 | 8.439 | 8.157 | 8.168 | 379,367 | -0.30(-3.54%) |
Jun 02, 2004 | 8.533 | 8.580 | 8.327 | 8.468 | 299,957 | -0.01(-0.14%) |
Jun 01, 2004 | 8.510 | 8.545 | 8.333 | 8.480 | 294,685 | -0.02(-0.28%) |
May 28, 2004 | 8.545 | 8.657 | 8.498 | 8.504 | 286,013 | -0.13(-1.50%) |
May 27, 2004 | 8.674 | 8.686 | 8.468 | 8.633 | 220,716 | +0.02(+0.27%) |
May 26, 2004 | 8.498 | 8.627 | 8.486 | 8.610 | 188,578 | +0.06(+0.69%) |
May 25, 2004 | 8.292 | 8.574 | 8.292 | 8.551 | 353,861 | +0.15(+1.82%) |
May 24, 2004 | 8.410 | 8.410 | 8.263 | 8.398 | 289,584 | +0.04(+0.42%) |
May 21, 2004 | 8.357 | 8.363 | 8.204 | 8.363 | 225,988 | +0.12(+1.43%) |
May 20, 2004 | 8.351 | 8.351 | 8.174 | 8.245 | 262,887 | -0.02(-0.21%) |
May 19, 2004 | 8.410 | 8.410 | 8.198 | 8.263 | 423,919 | -0.05(-0.64%) |
May 18, 2004 | 8.186 | 8.316 | 8.157 | 8.316 | 258,636 | +0.11(+1.36%) |
May 17, 2004 | 8.145 | 8.327 | 8.145 | 8.204 | 305,738 | -0.06(-0.71%) |
May 14, 2004 | 8.445 | 8.445 | 8.174 | 8.263 | 336,516 | -0.06(-0.71%) |
May 13, 2004 | 8.351 | 8.463 | 8.251 | 8.321 | 364,914 | +0.02(+0.28%) |
May 12, 2004 | 8.239 | 8.374 | 8.145 | 8.298 | 432,251 | +0.04(+0.50%) |
May 11, 2004 | 8.292 | 8.298 | 8.204 | 8.257 | 523,224 | +0.11(+1.37%) |
May 10, 2004 | 8.221 | 8.280 | 8.086 | 8.145 | 597,704 | -0.08(-1.00%) |
May 07, 2004 | 8.321 | 8.586 | 8.216 | 8.227 | 444,664 | -0.27(-3.18%) |
May 06, 2004 | 8.374 | 8.557 | 8.239 | 8.498 | 385,149 | +0.04(+0.49%) |
May 05, 2004 | 8.398 | 8.557 | 8.380 | 8.457 | 332,435 | +0.01(+0.14%) |
May 04, 2004 | 8.327 | 8.533 | 8.321 | 8.445 | 339,917 | +0.06(+0.77%) |
May 03, 2004 | 8.333 | 8.451 | 8.304 | 8.380 | 1,117,528 | +0.04(+0.42%) |
Apr 30, 2004 | 8.439 | 8.463 | 8.292 | 8.345 | 475,952 | -0.01(-0.14%) |
Apr 29, 2004 | 8.398 | 8.539 | 8.268 | 8.357 | 342,638 | -0.06(-0.70%) |
Apr 28, 2004 | 8.498 | 8.527 | 8.392 | 8.415 | 325,293 | -0.20(-2.32%) |
Apr 27, 2004 | 8.527 | 8.668 | 8.527 | 8.615 | 581,890 | +0.01(+0.07%) |
Apr 26, 2004 | 8.621 | 8.692 | 8.545 | 8.610 | 421,708 | -0.02(-0.27%) |
Apr 23, 2004 | 8.674 | 8.674 | 8.554 | 8.633 | 369,165 | -0.02(-0.27%) |
Apr 22, 2004 | 8.468 | 8.662 | 8.404 | 8.657 | 481,564 | +0.27(+3.23%) |
Apr 21, 2004 | 8.321 | 8.421 | 8.168 | 8.386 | 405,724 | +0.19(+2.30%) |
Apr 20, 2004 | 8.410 | 8.468 | 8.198 | 8.198 | 431,571 | -0.11(-1.34%) |
Apr 19, 2004 | 8.521 | 8.527 | 8.310 | 8.310 | 630,862 | -0.21(-2.48%) |
Apr 16, 2004 | 8.445 | 8.621 | 8.398 | 8.521 | 837,125 | +0.18(+2.19%) |
Apr 15, 2004 | 8.439 | 8.592 | 8.268 | 8.339 | 667,762 | -0.04(-0.42%) |
Apr 14, 2004 | 8.615 | 8.727 | 8.257 | 8.374 | 1,068,385 | -0.26(-3.00%) |
Apr 13, 2004 | 9.145 | 9.145 | 8.621 | 8.633 | 1,074,677 | -0.49(-5.35%) |
Apr 12, 2004 | 9.074 | 9.151 | 9.074 | 9.121 | 262,377 | +0.05(+0.52%) |
Apr 08, 2004 | 9.227 | 9.227 | 9.062 | 9.074 | 443,474 | -0.04(-0.39%) |
Apr 07, 2004 | 9.115 | 9.192 | 9.009 | 9.109 | 349,610 | +0.06(+0.72%) |
Apr 06, 2004 | 9.115 | 9.180 | 9.039 | 9.045 | 422,728 | -0.07(-0.77%) |
Apr 05, 2004 | 9.292 | 9.292 | 9.062 | 9.115 | 605,526 | -0.14(-1.46%) |
Apr 02, 2004 | 9.433 | 9.556 | 9.198 | 9.251 | 791,724 | -0.10(-1.07%) |