Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.690 | 9.792 | 9.573 | 9.784 | 146,391 | +0.16(+1.66%) |
Jun 29, 2004 | 9.612 | 9.714 | 9.612 | 9.624 | 39,413 | -0.02(-0.16%) |
Jun 28, 2004 | 9.659 | 9.729 | 9.624 | 9.639 | 56,816 | -0.04(-0.36%) |
Jun 25, 2004 | 9.651 | 9.702 | 9.620 | 9.675 | 86,248 | -0.05(-0.56%) |
Jun 24, 2004 | 9.729 | 9.764 | 9.671 | 9.729 | 170,704 | +0.17(+1.80%) |
Jun 23, 2004 | 9.573 | 9.573 | 9.530 | 9.557 | 289,967 | -0.03(-0.29%) |
Jun 22, 2004 | 9.612 | 9.635 | 9.495 | 9.585 | 173,008 | -0.24(-2.47%) |
Jun 21, 2004 | 9.886 | 9.925 | 9.819 | 9.827 | 84,968 | -0.02(-0.20%) |
Jun 18, 2004 | 9.846 | 9.925 | 9.807 | 9.846 | 120,798 | +0.01(+0.08%) |
Jun 17, 2004 | 9.874 | 9.878 | 9.788 | 9.839 | 509,554 | -0.10(-1.02%) |
Jun 16, 2004 | 9.854 | 9.940 | 9.854 | 9.940 | 446,084 | +0.11(+1.07%) |
Jun 15, 2004 | 9.729 | 9.846 | 9.710 | 9.835 | 27,896 | +0.20(+2.07%) |
Jun 14, 2004 | 9.686 | 9.686 | 9.557 | 9.635 | 50,673 | -0.27(-2.72%) |
Jun 10, 2004 | 9.745 | 9.905 | 9.745 | 9.905 | 42,996 | +0.20(+2.05%) |
Jun 09, 2004 | 9.768 | 9.819 | 9.639 | 9.706 | 72,171 | -0.30(-3.04%) |
Jun 08, 2004 | 9.960 | 10.04 | 9.952 | 10.01 | 440,709 | -0.07(-0.66%) |
Jun 07, 2004 | 10.01 | 10.09 | 9.944 | 10.08 | 55,280 | +0.16(+1.62%) |
Jun 04, 2004 | 9.929 | 10.02 | 9.858 | 9.917 | 54,512 | +0.00(+0.00%) |
Jun 03, 2004 | 9.886 | 9.932 | 9.827 | 9.917 | 52,209 | -0.00(-0.04%) |
Jun 02, 2004 | 9.944 | 9.964 | 9.846 | 9.921 | 46,067 | -0.08(-0.82%) |
Jun 01, 2004 | 9.745 | 10.00 | 9.643 | 10.00 | 269,237 | +0.33(+3.43%) |
May 28, 2004 | 9.671 | 9.671 | 9.577 | 9.671 | 120,542 | +0.14(+1.48%) |
May 27, 2004 | 9.530 | 9.612 | 9.499 | 9.530 | 212,165 | +0.05(+0.58%) |
May 26, 2004 | 9.382 | 9.510 | 9.378 | 9.475 | 68,077 | +0.12(+1.25%) |
May 25, 2004 | 9.190 | 9.456 | 9.190 | 9.358 | 139,225 | +0.00(+0.00%) |
May 24, 2004 | 9.202 | 9.475 | 9.085 | 9.358 | 121,054 | +0.14(+1.57%) |
May 21, 2004 | 9.241 | 9.245 | 9.143 | 9.213 | 31,991 | +0.11(+1.25%) |
May 20, 2004 | 9.139 | 9.198 | 9.026 | 9.100 | 39,924 | -0.02(-0.26%) |
May 19, 2004 | 9.272 | 9.272 | 9.045 | 9.124 | 68,333 | -0.15(-1.60%) |
May 18, 2004 | 9.272 | 9.378 | 9.260 | 9.272 | 47,858 | -0.01(-0.08%) |
May 17, 2004 | 9.120 | 9.280 | 9.120 | 9.280 | 70,636 | +0.18(+1.98%) |
May 14, 2004 | 9.088 | 9.124 | 8.987 | 9.100 | 51,953 | +0.01(+0.09%) |
May 13, 2004 | 9.069 | 9.092 | 8.987 | 9.092 | 44,275 | -0.06(-0.68%) |
May 12, 2004 | 9.174 | 9.182 | 9.065 | 9.155 | 52,209 | +0.14(+1.52%) |
May 11, 2004 | 8.905 | 9.065 | 8.905 | 9.018 | 60,399 | +0.18(+2.03%) |
May 10, 2004 | 8.909 | 8.948 | 8.694 | 8.838 | 92,646 | -0.05(-0.62%) |
May 07, 2004 | 9.042 | 9.085 | 8.877 | 8.893 | 113,120 | -0.30(-3.31%) |
May 06, 2004 | 9.143 | 9.260 | 9.085 | 9.198 | 64,238 | +0.05(+0.56%) |
May 05, 2004 | 9.190 | 9.221 | 9.135 | 9.147 | 44,275 | -0.10(-1.06%) |
May 04, 2004 | 9.143 | 9.260 | 9.104 | 9.245 | 302,252 | +0.18(+1.98%) |
May 03, 2004 | 9.038 | 9.182 | 8.963 | 9.065 | 125,917 | +0.05(+0.52%) |
Apr 30, 2004 | 9.049 | 9.085 | 9.014 | 9.018 | 95,717 | +0.20(+2.26%) |
Apr 29, 2004 | 8.901 | 8.960 | 8.803 | 8.819 | 78,058 | -0.08(-0.92%) |
Apr 28, 2004 | 8.983 | 8.983 | 8.831 | 8.901 | 84,712 | -0.03(-0.31%) |
Apr 27, 2004 | 8.909 | 8.987 | 8.854 | 8.928 | 27,640 | +0.09(+0.97%) |
Apr 26, 2004 | 8.991 | 8.991 | 8.834 | 8.842 | 82,921 | -0.15(-1.65%) |
Apr 23, 2004 | 8.936 | 9.002 | 8.866 | 8.991 | 54,001 | +0.12(+1.37%) |
Apr 22, 2004 | 8.834 | 8.940 | 8.725 | 8.870 | 145,111 | +0.02(+0.27%) |
Apr 21, 2004 | 8.721 | 8.862 | 8.721 | 8.846 | 73,963 | +0.24(+2.77%) |
Apr 20, 2004 | 8.670 | 8.670 | 8.557 | 8.608 | 85,480 | -0.31(-3.46%) |
Apr 19, 2004 | 8.885 | 9.002 | 8.885 | 8.917 | 121,054 | +0.00(+0.00%) |
Apr 16, 2004 | 8.870 | 9.014 | 8.842 | 8.917 | 145,879 | +0.18(+2.10%) |
Apr 15, 2004 | 8.702 | 8.827 | 8.702 | 8.733 | 104,930 | +0.05(+0.63%) |
Apr 14, 2004 | 8.498 | 8.733 | 8.491 | 8.678 | 85,736 | +0.11(+1.23%) |
Apr 13, 2004 | 8.733 | 8.733 | 8.534 | 8.573 | 714,809 | -0.18(-2.05%) |
Apr 12, 2004 | 8.713 | 8.772 | 8.635 | 8.752 | 43,507 | +0.07(+0.86%) |
Apr 08, 2004 | 8.666 | 8.760 | 8.666 | 8.678 | 139,481 | +0.09(+1.00%) |
Apr 07, 2004 | 8.545 | 8.659 | 8.545 | 8.592 | 54,512 | +0.07(+0.78%) |
Apr 06, 2004 | 8.557 | 8.557 | 8.506 | 8.526 | 296,365 | -0.11(-1.31%) |
Apr 05, 2004 | 8.502 | 8.670 | 8.487 | 8.639 | 105,954 | +0.07(+0.77%) |
Apr 02, 2004 | 8.577 | 8.690 | 8.565 | 8.573 | 113,632 | +0.04(+0.41%) |