Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.20 | 16.20 | 15.66 | 16.18 | 94,290 | +0.29(+1.83%) |
Jun 29, 2004 | 15.65 | 15.94 | 15.60 | 15.89 | 128,215 | +0.18(+1.17%) |
Jun 28, 2004 | 15.60 | 16.05 | 15.31 | 15.71 | 126,110 | +0.37(+2.40%) |
Jun 25, 2004 | 15.54 | 16.00 | 15.16 | 15.34 | 494,380 | -0.11(-0.72%) |
Jun 24, 2004 | 15.28 | 15.47 | 15.16 | 15.45 | 104,350 | +0.07(+0.47%) |
Jun 23, 2004 | 15.28 | 15.65 | 15.12 | 15.38 | 133,129 | +0.03(+0.17%) |
Jun 22, 2004 | 15.55 | 15.81 | 14.87 | 15.35 | 120,494 | +0.05(+0.31%) |
Jun 21, 2004 | 14.84 | 15.39 | 14.56 | 15.31 | 173,372 | +0.46(+3.11%) |
Jun 18, 2004 | 14.53 | 15.05 | 14.34 | 14.84 | 200,512 | +0.12(+0.81%) |
Jun 17, 2004 | 14.95 | 15.00 | 14.32 | 14.72 | 126,578 | -0.15(-1.03%) |
Jun 16, 2004 | 14.97 | 15.07 | 14.42 | 14.88 | 160,036 | +7.50(+101.77%) |
Jun 15, 2004 | 6.996 | 7.534 | 6.996 | 7.374 | 165,651 | +0.34(+4.77%) |
Jun 14, 2004 | 7.100 | 7.133 | 6.998 | 7.038 | 156,292 | -0.05(-0.74%) |
Jun 10, 2004 | 7.052 | 7.093 | 7.019 | 7.091 | 90,312 | +0.06(+0.82%) |
Jun 09, 2004 | 7.096 | 7.137 | 7.028 | 7.033 | 114,645 | -0.03(-0.42%) |
Jun 08, 2004 | 7.106 | 7.170 | 7.059 | 7.063 | 144,125 | -0.13(-1.77%) |
Jun 07, 2004 | 7.021 | 7.204 | 6.971 | 7.190 | 127,280 | +0.14(+2.02%) |
Jun 04, 2004 | 7.024 | 7.166 | 6.846 | 7.048 | 87,973 | +0.12(+1.68%) |
Jun 03, 2004 | 7.006 | 7.043 | 6.927 | 6.931 | 37,903 | -0.10(-1.44%) |
Jun 02, 2004 | 7.051 | 7.113 | 6.939 | 7.033 | 86,569 | -0.00(-0.03%) |
Jun 01, 2004 | 6.842 | 7.050 | 6.837 | 7.035 | 180,157 | +0.24(+3.52%) |
May 28, 2004 | 6.818 | 6.892 | 6.772 | 6.796 | 85,633 | -0.05(-0.72%) |
May 27, 2004 | 6.626 | 6.872 | 6.625 | 6.845 | 183,433 | +0.18(+2.76%) |
May 26, 2004 | 6.571 | 6.700 | 6.536 | 6.661 | 110,434 | +0.13(+2.03%) |
May 25, 2004 | 6.379 | 6.545 | 6.210 | 6.529 | 589,138 | +0.12(+1.94%) |
May 24, 2004 | 6.410 | 6.507 | 6.358 | 6.405 | 226,015 | +0.00(+0.07%) |
May 21, 2004 | 6.368 | 6.431 | 6.332 | 6.400 | 201,682 | +0.08(+1.27%) |
May 20, 2004 | 6.570 | 6.570 | 6.277 | 6.320 | 344,404 | -0.19(-2.97%) |
May 19, 2004 | 6.919 | 6.956 | 6.466 | 6.514 | 168,926 | -0.41(-5.93%) |
May 18, 2004 | 6.972 | 7.047 | 6.897 | 6.924 | 217,592 | -0.12(-1.74%) |
May 17, 2004 | 7.012 | 7.067 | 6.959 | 7.047 | 88,440 | +0.06(+0.81%) |
May 14, 2004 | 6.971 | 7.053 | 6.912 | 6.990 | 85,633 | +0.02(+0.34%) |
May 13, 2004 | 7.008 | 7.008 | 6.941 | 6.967 | 54,749 | -0.18(-2.48%) |
May 12, 2004 | 7.069 | 7.164 | 6.891 | 7.144 | 73,466 | +0.14(+2.05%) |
May 11, 2004 | 6.838 | 7.080 | 6.838 | 7.001 | 85,165 | +0.03(+0.38%) |
May 10, 2004 | 6.919 | 7.010 | 6.790 | 6.974 | 142,722 | +0.06(+0.88%) |
May 07, 2004 | 7.031 | 7.079 | 6.865 | 6.913 | 133,363 | -0.15(-2.07%) |
May 06, 2004 | 7.053 | 7.099 | 6.810 | 7.060 | 93,588 | +0.11(+1.61%) |
May 05, 2004 | 6.731 | 7.106 | 6.709 | 6.947 | 124,940 | +0.22(+3.22%) |
May 04, 2004 | 6.650 | 7.088 | 6.603 | 6.731 | 92,652 | +0.21(+3.21%) |
May 03, 2004 | 6.439 | 6.632 | 6.439 | 6.521 | 142,254 | +0.08(+1.28%) |
Apr 30, 2004 | 6.477 | 6.578 | 6.428 | 6.439 | 35,095 | -0.13(-2.02%) |
Apr 29, 2004 | 6.612 | 6.838 | 6.470 | 6.571 | 73,466 | -0.21(-3.09%) |
Apr 28, 2004 | 6.862 | 6.862 | 6.637 | 6.781 | 40,710 | -0.10(-1.38%) |
Apr 27, 2004 | 6.909 | 6.999 | 6.755 | 6.876 | 48,197 | +0.01(+0.11%) |
Apr 26, 2004 | 6.979 | 7.132 | 6.853 | 6.868 | 31,820 | +0.01(+0.14%) |
Apr 23, 2004 | 6.865 | 7.052 | 6.859 | 6.859 | 65,979 | -0.09(-1.32%) |
Apr 22, 2004 | 6.721 | 7.132 | 6.721 | 6.951 | 75,338 | +0.09(+1.25%) |
Apr 21, 2004 | 6.695 | 6.868 | 6.678 | 6.865 | 14,038 | +0.17(+2.49%) |
Apr 20, 2004 | 6.990 | 7.030 | 6.666 | 6.698 | 43,986 | -0.22(-3.17%) |
Apr 19, 2004 | 6.961 | 6.994 | 6.813 | 6.918 | 23,865 | +0.02(+0.34%) |
Apr 16, 2004 | 6.826 | 7.052 | 6.801 | 6.894 | 74,870 | +0.23(+3.43%) |
Apr 15, 2004 | 6.565 | 6.758 | 6.469 | 6.665 | 69,255 | +0.08(+1.22%) |
Apr 14, 2004 | 6.716 | 6.722 | 6.497 | 6.585 | 41,178 | -0.15(-2.21%) |
Apr 13, 2004 | 6.930 | 6.942 | 6.726 | 6.734 | 13,570 | -0.24(-3.51%) |
Apr 12, 2004 | 6.978 | 7.086 | 6.814 | 6.978 | 28,544 | +0.09(+1.27%) |
Apr 08, 2004 | 7.125 | 7.125 | 6.891 | 6.891 | 36,499 | -0.21(-2.92%) |
Apr 07, 2004 | 6.982 | 7.138 | 6.887 | 7.098 | 29,948 | +0.11(+1.61%) |
Apr 06, 2004 | 7.206 | 7.206 | 6.986 | 6.986 | 51,005 | -0.16(-2.29%) |
Apr 05, 2004 | 7.079 | 7.158 | 7.068 | 7.149 | 166,587 | +0.07(+1.06%) |
Apr 02, 2004 | 7.105 | 7.159 | 7.047 | 7.075 | 184,368 | +0.01(+0.12%) |