Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.188 | 7.483 | 7.179 | 7.373 | 2,256,705 | +0.19(+2.59%) |
Jun 29, 2004 | 6.976 | 7.221 | 6.968 | 7.188 | 3,539,807 | +0.19(+2.78%) |
Jun 28, 2004 | 7.348 | 7.348 | 6.926 | 6.993 | 2,712,545 | -0.06(-0.84%) |
Jun 25, 2004 | 6.976 | 7.183 | 6.976 | 7.052 | 3,438,693 | +0.03(+0.48%) |
Jun 24, 2004 | 7.179 | 7.221 | 7.019 | 7.019 | 2,041,927 | -0.16(-2.24%) |
Jun 23, 2004 | 7.086 | 7.272 | 6.976 | 7.179 | 2,573,662 | +0.08(+1.07%) |
Jun 22, 2004 | 6.799 | 7.111 | 6.757 | 7.103 | 2,952,305 | +0.35(+5.13%) |
Jun 21, 2004 | 6.900 | 6.976 | 6.740 | 6.757 | 3,052,472 | -0.12(-1.72%) |
Jun 18, 2004 | 6.943 | 7.145 | 6.799 | 6.875 | 3,358,536 | -0.11(-1.57%) |
Jun 17, 2004 | 7.264 | 7.264 | 6.934 | 6.985 | 3,947,813 | -0.29(-3.95%) |
Jun 16, 2004 | 7.289 | 7.340 | 7.145 | 7.272 | 2,298,737 | +0.02(+0.23%) |
Jun 15, 2004 | 7.348 | 7.458 | 7.196 | 7.255 | 3,429,576 | +0.00(+0.00%) |
Jun 14, 2004 | 7.466 | 7.475 | 7.204 | 7.255 | 1,692,173 | -0.19(-2.61%) |
Jun 10, 2004 | 7.559 | 7.618 | 7.289 | 7.449 | 4,605,052 | -0.03(-0.34%) |
Jun 09, 2004 | 7.677 | 7.677 | 7.441 | 7.475 | 2,954,437 | -0.20(-2.64%) |
Jun 08, 2004 | 7.534 | 7.779 | 7.449 | 7.677 | 3,725,340 | +0.08(+1.00%) |
Jun 07, 2004 | 7.449 | 7.610 | 7.297 | 7.601 | 4,180,469 | +0.34(+4.65%) |
Jun 04, 2004 | 7.137 | 7.306 | 7.103 | 7.264 | 3,962,613 | +0.33(+4.75%) |
Jun 03, 2004 | 7.171 | 7.204 | 6.934 | 6.934 | 4,130,149 | -0.28(-3.86%) |
Jun 02, 2004 | 7.475 | 7.517 | 7.137 | 7.213 | 5,733,287 | -0.28(-3.72%) |
Jun 01, 2004 | 7.551 | 7.644 | 7.280 | 7.492 | 3,848,831 | -0.06(-0.78%) |
May 28, 2004 | 7.601 | 7.652 | 7.508 | 7.551 | 2,049,623 | +0.01(+0.11%) |
May 27, 2004 | 7.728 | 7.838 | 7.542 | 7.542 | 2,899,854 | -0.12(-1.54%) |
May 26, 2004 | 7.390 | 7.694 | 7.323 | 7.660 | 5,634,423 | +0.15(+2.02%) |
May 25, 2004 | 7.247 | 7.559 | 7.111 | 7.508 | 5,090,493 | +0.26(+3.61%) |
May 24, 2004 | 7.331 | 7.348 | 7.162 | 7.247 | 2,643,636 | +0.07(+0.94%) |
May 21, 2004 | 7.348 | 7.517 | 7.103 | 7.179 | 4,469,484 | -0.10(-1.39%) |
May 20, 2004 | 7.432 | 7.492 | 7.179 | 7.280 | 3,392,635 | -0.15(-2.05%) |
May 19, 2004 | 7.584 | 7.703 | 7.399 | 7.432 | 3,769,029 | +0.08(+1.15%) |
May 18, 2004 | 7.340 | 7.431 | 7.306 | 7.348 | 1,257,764 | +0.10(+1.40%) |
May 17, 2004 | 7.188 | 7.340 | 7.010 | 7.247 | 2,395,470 | -0.08(-1.15%) |
May 14, 2004 | 7.534 | 7.627 | 7.314 | 7.331 | 2,015,169 | -0.27(-3.56%) |
May 13, 2004 | 7.694 | 7.762 | 7.449 | 7.601 | 3,177,384 | -0.03(-0.33%) |
May 12, 2004 | 7.762 | 7.770 | 7.289 | 7.627 | 4,034,009 | -0.14(-1.74%) |
May 11, 2004 | 7.703 | 7.880 | 7.534 | 7.762 | 3,117,592 | +0.35(+4.67%) |
May 10, 2004 | 7.466 | 7.635 | 7.314 | 7.416 | 3,426,853 | -0.20(-2.66%) |
May 07, 2004 | 7.517 | 7.905 | 7.500 | 7.618 | 3,179,515 | +0.03(+0.45%) |
May 06, 2004 | 7.711 | 7.770 | 7.416 | 7.584 | 4,485,113 | -0.31(-3.96%) |
May 05, 2004 | 7.475 | 7.981 | 7.475 | 7.897 | 8,778,774 | +0.50(+6.74%) |
May 04, 2004 | 7.204 | 7.686 | 7.137 | 7.399 | 7,942,277 | +0.34(+4.78%) |
May 03, 2004 | 7.416 | 7.483 | 6.909 | 7.061 | 6,256,496 | -0.16(-2.22%) |
Apr 30, 2004 | 7.914 | 7.981 | 7.213 | 7.221 | 9,079,510 | -0.64(-8.16%) |
Apr 29, 2004 | 8.708 | 8.716 | 7.432 | 7.863 | 14,710,736 | -1.29(-14.11%) |
Apr 28, 2004 | 9.147 | 9.307 | 8.818 | 9.155 | 8,390,658 | -0.04(-0.46%) |
Apr 27, 2004 | 9.578 | 9.628 | 9.020 | 9.198 | 3,815,797 | -0.27(-2.85%) |
Apr 26, 2004 | 10.04 | 10.14 | 9.417 | 9.468 | 4,449,830 | -0.58(-5.80%) |
Apr 23, 2004 | 10.04 | 10.30 | 10.000 | 10.05 | 2,340,651 | +0.04(+0.42%) |
Apr 22, 2004 | 9.840 | 10.08 | 9.620 | 10.01 | 3,614,872 | +0.20(+2.07%) |
Apr 21, 2004 | 10.06 | 10.09 | 9.586 | 9.806 | 3,722,498 | +0.42(+4.50%) |
Apr 20, 2004 | 9.840 | 9.856 | 9.324 | 9.383 | 3,756,242 | -0.33(-3.39%) |
Apr 19, 2004 | 9.459 | 9.747 | 9.265 | 9.713 | 3,959,535 | +0.55(+5.99%) |
Apr 16, 2004 | 9.383 | 9.476 | 9.088 | 9.164 | 2,557,086 | -0.28(-2.95%) |
Apr 15, 2004 | 9.797 | 10.01 | 9.350 | 9.443 | 2,808,094 | -0.34(-3.45%) |
Apr 14, 2004 | 9.730 | 10.14 | 9.687 | 9.780 | 3,139,851 | -0.05(-0.52%) |
Apr 13, 2004 | 10.39 | 10.45 | 9.755 | 9.831 | 3,913,596 | -0.53(-5.13%) |
Apr 12, 2004 | 10.42 | 10.52 | 10.26 | 10.36 | 1,778,369 | +0.03(+0.33%) |
Apr 08, 2004 | 10.67 | 10.71 | 10.33 | 10.33 | 4,274,716 | +0.08(+0.74%) |
Apr 07, 2004 | 10.09 | 10.49 | 9.966 | 10.25 | 4,345,519 | +0.16(+1.59%) |
Apr 06, 2004 | 10.14 | 10.64 | 10.05 | 10.09 | 7,580,920 | -0.43(-4.09%) |
Apr 05, 2004 | 10.09 | 10.61 | 10.03 | 10.52 | 7,334,411 | +0.48(+4.79%) |
Apr 02, 2004 | 9.983 | 10.19 | 9.865 | 10.04 | 4,373,225 | +0.27(+2.77%) |