Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.877 | 7.911 | 7.776 | 7.910 | 3,817,082 | +0.06(+0.78%) |
Jun 29, 2004 | 7.846 | 7.914 | 7.796 | 7.849 | 3,146,038 | +0.04(+0.49%) |
Jun 28, 2004 | 7.820 | 7.991 | 7.746 | 7.811 | 4,206,611 | -0.00(-0.04%) |
Jun 25, 2004 | 7.785 | 7.813 | 7.714 | 7.813 | 4,651,855 | +0.07(+0.86%) |
Jun 24, 2004 | 7.701 | 7.836 | 7.693 | 7.746 | 4,716,858 | +0.00(+0.02%) |
Jun 23, 2004 | 7.506 | 7.752 | 7.506 | 7.745 | 4,940,703 | +0.16(+2.09%) |
Jun 22, 2004 | 7.513 | 7.592 | 7.397 | 7.587 | 4,368,873 | +0.14(+1.89%) |
Jun 21, 2004 | 7.463 | 7.538 | 7.416 | 7.446 | 2,876,741 | -0.02(-0.20%) |
Jun 18, 2004 | 7.452 | 7.498 | 7.366 | 7.461 | 5,697,765 | -0.01(-0.07%) |
Jun 17, 2004 | 7.468 | 7.491 | 7.403 | 7.467 | 4,863,970 | +0.02(+0.20%) |
Jun 16, 2004 | 7.538 | 7.540 | 7.422 | 7.452 | 2,744,780 | -0.05(-0.71%) |
Jun 15, 2004 | 7.553 | 7.585 | 7.487 | 7.505 | 5,962,664 | +0.07(+0.97%) |
Jun 14, 2004 | 7.592 | 7.607 | 7.420 | 7.433 | 3,983,744 | -0.16(-2.14%) |
Jun 10, 2004 | 7.450 | 7.641 | 7.448 | 7.595 | 4,752,048 | +0.10(+1.35%) |
Jun 09, 2004 | 7.609 | 7.662 | 7.494 | 7.494 | 4,221,273 | -0.19(-2.42%) |
Jun 08, 2004 | 7.730 | 7.756 | 7.640 | 7.680 | 4,217,852 | -0.07(-0.95%) |
Jun 07, 2004 | 7.641 | 7.753 | 7.640 | 7.753 | 5,568,249 | +0.11(+1.41%) |
Jun 04, 2004 | 7.744 | 7.760 | 7.640 | 7.645 | 5,029,165 | -0.08(-0.99%) |
Jun 03, 2004 | 7.733 | 7.794 | 7.689 | 7.722 | 4,447,561 | -0.04(-0.54%) |
Jun 02, 2004 | 7.816 | 7.836 | 7.748 | 7.764 | 6,512,011 | +0.00(+0.04%) |
Jun 01, 2004 | 7.575 | 7.761 | 7.570 | 7.761 | 4,213,942 | +0.15(+1.97%) |
May 28, 2004 | 7.596 | 7.707 | 7.596 | 7.611 | 4,134,277 | -0.03(-0.41%) |
May 27, 2004 | 7.584 | 7.680 | 7.546 | 7.643 | 4,439,252 | +0.08(+1.06%) |
May 26, 2004 | 7.452 | 7.568 | 7.419 | 7.562 | 3,947,088 | +0.08(+1.02%) |
May 25, 2004 | 7.315 | 7.502 | 7.250 | 7.486 | 4,886,452 | +0.15(+2.06%) |
May 24, 2004 | 7.216 | 7.375 | 7.167 | 7.334 | 6,330,199 | +0.17(+2.34%) |
May 21, 2004 | 7.130 | 7.210 | 7.025 | 7.167 | 6,823,341 | +0.12(+1.66%) |
May 20, 2004 | 7.148 | 7.202 | 6.957 | 7.049 | 10,117,468 | -0.20(-2.80%) |
May 19, 2004 | 7.306 | 7.472 | 7.250 | 7.253 | 4,630,840 | -0.07(-0.91%) |
May 18, 2004 | 7.225 | 7.354 | 7.172 | 7.319 | 3,854,227 | +0.11(+1.55%) |
May 17, 2004 | 7.122 | 7.253 | 7.115 | 7.208 | 5,273,048 | -0.17(-2.27%) |
May 14, 2004 | 7.411 | 7.489 | 7.235 | 7.375 | 5,714,383 | -0.05(-0.64%) |
May 13, 2004 | 7.434 | 7.495 | 7.341 | 7.423 | 4,454,892 | -0.05(-0.68%) |
May 12, 2004 | 7.403 | 7.475 | 7.273 | 7.474 | 6,607,316 | +0.07(+1.00%) |
May 11, 2004 | 7.294 | 7.479 | 7.213 | 7.400 | 4,918,709 | +0.17(+2.38%) |
May 10, 2004 | 7.418 | 7.441 | 7.093 | 7.228 | 9,258,258 | -0.22(-2.98%) |
May 07, 2004 | 7.505 | 7.611 | 7.434 | 7.450 | 5,617,612 | -0.13(-1.75%) |
May 06, 2004 | 7.645 | 7.681 | 7.467 | 7.583 | 5,219,286 | -0.13(-1.72%) |
May 05, 2004 | 7.753 | 7.787 | 7.654 | 7.715 | 3,551,206 | -0.03(-0.37%) |
May 04, 2004 | 7.648 | 7.891 | 7.613 | 7.744 | 6,775,932 | -0.01(-0.12%) |
May 03, 2004 | 7.798 | 7.802 | 7.602 | 7.753 | 4,383,047 | +0.05(+0.62%) |
Apr 30, 2004 | 7.536 | 7.887 | 7.513 | 7.705 | 7,367,311 | +0.18(+2.37%) |
Apr 29, 2004 | 7.781 | 7.883 | 7.454 | 7.527 | 6,501,748 | -0.22(-2.87%) |
Apr 28, 2004 | 8.076 | 8.107 | 7.726 | 7.749 | 8,441,569 | -0.26(-3.27%) |
Apr 27, 2004 | 8.265 | 8.280 | 7.961 | 8.011 | 6,369,787 | +0.00(+0.02%) |
Apr 26, 2004 | 8.102 | 8.184 | 7.926 | 8.010 | 4,012,580 | -0.14(-1.71%) |
Apr 23, 2004 | 8.139 | 8.157 | 8.022 | 8.149 | 5,620,544 | -0.01(-0.13%) |
Apr 22, 2004 | 7.801 | 8.182 | 7.737 | 8.160 | 5,436,288 | +0.36(+4.56%) |
Apr 21, 2004 | 7.731 | 7.835 | 7.565 | 7.804 | 4,282,366 | +0.06(+0.83%) |
Apr 20, 2004 | 7.926 | 8.033 | 7.733 | 7.740 | 3,817,082 | -0.18(-2.31%) |
Apr 19, 2004 | 7.805 | 7.924 | 7.711 | 7.922 | 3,823,925 | +0.15(+1.97%) |
Apr 16, 2004 | 7.761 | 7.850 | 7.690 | 7.770 | 3,240,854 | +0.01(+0.12%) |
Apr 15, 2004 | 7.808 | 7.817 | 7.704 | 7.760 | 3,162,655 | -0.01(-0.18%) |
Apr 14, 2004 | 7.779 | 7.873 | 7.704 | 7.774 | 2,843,995 | +0.01(+0.14%) |
Apr 13, 2004 | 7.958 | 7.958 | 7.736 | 7.763 | 3,041,447 | -0.18(-2.30%) |
Apr 12, 2004 | 7.886 | 7.993 | 7.834 | 7.946 | 1,888,991 | +0.08(+1.02%) |
Apr 08, 2004 | 8.010 | 8.034 | 7.800 | 7.865 | 2,932,458 | -0.10(-1.28%) |
Apr 07, 2004 | 8.044 | 8.060 | 7.903 | 7.967 | 4,149,916 | -0.06(-0.71%) |
Apr 06, 2004 | 7.929 | 8.078 | 7.914 | 8.025 | 5,130,824 | +0.03(+0.41%) |
Apr 05, 2004 | 7.812 | 7.999 | 7.783 | 7.992 | 3,487,181 | +0.22(+2.77%) |
Apr 02, 2004 | 7.771 | 7.831 | 7.663 | 7.776 | 5,547,721 | +0.10(+1.24%) |