Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.321 | 7.936 | 7.321 | 7.936 | 768,018 | +0.61(+8.40%) |
Jun 29, 2004 | 7.339 | 7.339 | 7.110 | 7.321 | 243,289 | +0.17(+2.44%) |
Jun 28, 2004 | 6.881 | 7.202 | 6.876 | 7.147 | 929,775 | +0.27(+3.87%) |
Jun 25, 2004 | 6.995 | 6.995 | 6.881 | 6.881 | 162,410 | -0.03(-0.46%) |
Jun 24, 2004 | 6.972 | 7.023 | 6.881 | 6.913 | 331,143 | -0.01(-0.20%) |
Jun 23, 2004 | 6.881 | 6.931 | 6.835 | 6.927 | 287,543 | +0.10(+1.41%) |
Jun 22, 2004 | 7.073 | 7.073 | 6.821 | 6.830 | 310,433 | -0.13(-1.85%) |
Jun 21, 2004 | 7.110 | 7.110 | 6.959 | 6.959 | 116,848 | -0.07(-0.98%) |
Jun 18, 2004 | 6.986 | 7.050 | 6.945 | 7.027 | 129,492 | +0.04(+0.59%) |
Jun 17, 2004 | 7.124 | 7.142 | 6.968 | 6.986 | 542,823 | -0.14(-1.93%) |
Jun 16, 2004 | 7.119 | 7.280 | 7.101 | 7.124 | 233,915 | +0.07(+0.98%) |
Jun 15, 2004 | 7.018 | 7.096 | 6.977 | 7.055 | 297,135 | +0.13(+1.85%) |
Jun 14, 2004 | 7.211 | 7.211 | 6.830 | 6.927 | 286,017 | -0.32(-4.37%) |
Jun 10, 2004 | 7.202 | 7.243 | 7.147 | 7.243 | 26,814 | +0.03(+0.45%) |
Jun 09, 2004 | 7.252 | 7.284 | 7.142 | 7.211 | 245,905 | -0.04(-0.57%) |
Jun 08, 2004 | 7.289 | 7.316 | 7.133 | 7.252 | 276,643 | -0.07(-1.00%) |
Jun 07, 2004 | 7.179 | 7.362 | 7.083 | 7.326 | 405,918 | +0.29(+4.17%) |
Jun 04, 2004 | 6.908 | 7.202 | 6.894 | 7.032 | 1,898,136 | +0.24(+3.51%) |
Jun 03, 2004 | 6.771 | 6.872 | 6.738 | 6.794 | 601,465 | -0.09(-1.33%) |
Jun 02, 2004 | 6.881 | 6.899 | 6.826 | 6.885 | 265,307 | +0.08(+1.21%) |
Jun 01, 2004 | 6.858 | 6.876 | 6.711 | 6.803 | 523,421 | -0.08(-1.13%) |
May 28, 2004 | 7.101 | 7.101 | 6.766 | 6.881 | 2,050,737 | -0.22(-3.10%) |
May 27, 2004 | 6.972 | 7.105 | 6.881 | 7.101 | 739,678 | +0.13(+1.84%) |
May 26, 2004 | 6.954 | 7.128 | 6.908 | 6.972 | 409,842 | -0.15(-2.12%) |
May 25, 2004 | 6.936 | 7.170 | 6.835 | 7.124 | 232,825 | +0.19(+2.71%) |
May 24, 2004 | 6.922 | 7.087 | 6.890 | 6.936 | 525,601 | +0.06(+0.87%) |
May 21, 2004 | 6.697 | 6.913 | 6.674 | 6.876 | 470,010 | +0.22(+3.38%) |
May 20, 2004 | 6.738 | 6.775 | 6.486 | 6.651 | 533,449 | -0.09(-1.29%) |
May 19, 2004 | 6.835 | 7.151 | 6.725 | 6.738 | 963,347 | +0.27(+4.18%) |
May 18, 2004 | 6.248 | 6.500 | 6.248 | 6.468 | 405,482 | +0.33(+5.46%) |
May 17, 2004 | 6.491 | 6.491 | 6.133 | 6.133 | 434,476 | -0.49(-7.35%) |
May 14, 2004 | 6.982 | 6.991 | 6.619 | 6.619 | 413,548 | -0.36(-5.19%) |
May 13, 2004 | 7.179 | 7.289 | 6.936 | 6.982 | 300,841 | -0.31(-4.28%) |
May 12, 2004 | 7.514 | 7.550 | 6.972 | 7.294 | 680,817 | -0.29(-3.81%) |
May 11, 2004 | 7.252 | 7.670 | 7.252 | 7.583 | 543,041 | +0.33(+4.55%) |
May 10, 2004 | 7.445 | 7.445 | 7.234 | 7.252 | 942,637 | -0.38(-4.93%) |
May 07, 2004 | 7.936 | 7.945 | 7.560 | 7.628 | 515,790 | -0.35(-4.43%) |
May 06, 2004 | 8.174 | 8.188 | 7.798 | 7.982 | 686,921 | -0.28(-3.44%) |
May 05, 2004 | 8.073 | 8.284 | 8.027 | 8.266 | 656,183 | +0.26(+3.27%) |
May 04, 2004 | 7.794 | 8.005 | 7.752 | 8.005 | 321,769 | +0.25(+3.25%) |
May 03, 2004 | 7.982 | 8.105 | 7.752 | 7.752 | 248,521 | -0.41(-5.06%) |
Apr 30, 2004 | 8.284 | 8.339 | 8.165 | 8.165 | 519,278 | -0.17(-1.98%) |
Apr 29, 2004 | 8.830 | 8.853 | 8.266 | 8.330 | 416,164 | -0.59(-6.58%) |
Apr 28, 2004 | 9.174 | 9.174 | 8.917 | 8.917 | 187,263 | -0.30(-3.28%) |
Apr 27, 2004 | 9.362 | 9.362 | 9.147 | 9.220 | 320,243 | -0.10(-1.03%) |
Apr 26, 2004 | 9.587 | 9.587 | 9.266 | 9.316 | 187,917 | -0.27(-2.82%) |
Apr 23, 2004 | 9.381 | 9.633 | 9.381 | 9.587 | 189,443 | +0.16(+1.70%) |
Apr 22, 2004 | 9.266 | 9.472 | 9.243 | 9.427 | 156,306 | +0.07(+0.74%) |
Apr 21, 2004 | 9.422 | 9.422 | 9.105 | 9.358 | 352,508 | -0.18(-1.88%) |
Apr 20, 2004 | 9.587 | 9.679 | 9.463 | 9.537 | 246,341 | -0.18(-1.89%) |
Apr 19, 2004 | 9.784 | 9.794 | 9.605 | 9.720 | 148,240 | -0.04(-0.42%) |
Apr 16, 2004 | 9.702 | 9.862 | 9.674 | 9.761 | 76,518 | -0.06(-0.56%) |
Apr 15, 2004 | 9.899 | 9.954 | 9.647 | 9.816 | 326,565 | -0.08(-0.83%) |
Apr 14, 2004 | 9.922 | 10.27 | 9.862 | 9.899 | 161,974 | -0.01(-0.09%) |
Apr 13, 2004 | 9.991 | 9.995 | 9.867 | 9.908 | 204,049 | +0.01(+0.09%) |
Apr 12, 2004 | 9.899 | 10.05 | 9.862 | 9.899 | 113,360 | -0.05(-0.46%) |
Apr 08, 2004 | 10.000 | 10.000 | 9.885 | 9.945 | 51,012 | -0.01(-0.14%) |
Apr 07, 2004 | 9.977 | 10.02 | 9.862 | 9.959 | 487,014 | -0.13(-1.32%) |
Apr 06, 2004 | 9.940 | 10.14 | 9.940 | 10.09 | 220,835 | +0.20(+1.99%) |
Apr 05, 2004 | 10.000 | 10.000 | 9.862 | 9.894 | 151,074 | -0.01(-0.14%) |
Apr 02, 2004 | 9.899 | 10.05 | 9.894 | 9.908 | 119,246 | +0.01(+0.14%) |