Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.359 | 8.515 | 8.359 | 8.428 | 100,919 | +0.01(+0.17%) |
Jun 29, 2004 | 8.320 | 8.450 | 8.280 | 8.414 | 186,948 | +0.13(+1.53%) |
Jun 28, 2004 | 8.251 | 8.378 | 8.225 | 8.287 | 141,176 | +0.05(+0.66%) |
Jun 25, 2004 | 8.087 | 8.233 | 7.993 | 8.233 | 245,680 | +0.18(+2.25%) |
Jun 24, 2004 | 8.138 | 8.229 | 8.051 | 8.051 | 84,650 | -0.04(-0.49%) |
Jun 23, 2004 | 8.015 | 8.131 | 7.975 | 8.091 | 135,110 | +0.01(+0.09%) |
Jun 22, 2004 | 7.979 | 8.142 | 7.917 | 8.084 | 157,720 | +0.07(+0.86%) |
Jun 21, 2004 | 8.040 | 8.066 | 7.979 | 8.015 | 108,639 | -0.04(-0.50%) |
Jun 18, 2004 | 8.124 | 8.178 | 8.051 | 8.055 | 127,941 | -0.04(-0.49%) |
Jun 17, 2004 | 7.961 | 8.211 | 7.942 | 8.095 | 111,121 | +0.08(+1.00%) |
Jun 16, 2004 | 8.015 | 8.127 | 7.815 | 8.015 | 143,382 | -0.02(-0.23%) |
Jun 15, 2004 | 8.124 | 8.124 | 8.019 | 8.033 | 240,717 | -0.04(-0.45%) |
Jun 14, 2004 | 8.160 | 8.185 | 8.069 | 8.069 | 152,757 | -0.08(-0.98%) |
Jun 10, 2004 | 8.087 | 8.196 | 8.069 | 8.149 | 203,768 | +0.07(+0.90%) |
Jun 09, 2004 | 8.196 | 8.258 | 8.073 | 8.077 | 81,066 | -0.17(-2.02%) |
Jun 08, 2004 | 8.142 | 8.287 | 8.142 | 8.243 | 69,761 | +0.05(+0.58%) |
Jun 07, 2004 | 8.153 | 8.251 | 8.106 | 8.196 | 179,779 | +0.04(+0.53%) |
Jun 04, 2004 | 8.087 | 8.247 | 8.080 | 8.153 | 120,772 | +0.02(+0.22%) |
Jun 03, 2004 | 8.414 | 8.450 | 8.135 | 8.135 | 103,125 | -0.32(-3.73%) |
Jun 02, 2004 | 8.523 | 8.552 | 8.414 | 8.450 | 57,628 | -0.01(-0.17%) |
Jun 01, 2004 | 8.414 | 8.541 | 8.378 | 8.465 | 63,970 | -0.02(-0.26%) |
May 28, 2004 | 8.486 | 8.599 | 8.450 | 8.486 | 51,011 | +0.06(+0.69%) |
May 27, 2004 | 8.374 | 8.486 | 8.323 | 8.428 | 78,584 | +0.11(+1.31%) |
May 26, 2004 | 8.432 | 8.439 | 8.287 | 8.320 | 77,481 | -0.08(-0.95%) |
May 25, 2004 | 8.378 | 8.450 | 8.327 | 8.399 | 97,059 | +0.02(+0.26%) |
May 24, 2004 | 8.359 | 8.483 | 8.251 | 8.378 | 64,797 | +0.07(+0.87%) |
May 21, 2004 | 8.305 | 8.341 | 8.200 | 8.305 | 71,415 | +0.03(+0.39%) |
May 20, 2004 | 8.106 | 8.276 | 8.087 | 8.272 | 104,779 | +0.13(+1.56%) |
May 19, 2004 | 8.233 | 8.323 | 8.069 | 8.145 | 103,952 | -0.09(-1.06%) |
May 18, 2004 | 8.214 | 8.276 | 8.142 | 8.233 | 49,080 | +0.11(+1.29%) |
May 17, 2004 | 8.087 | 8.229 | 8.069 | 8.127 | 144,485 | +0.01(+0.18%) |
May 14, 2004 | 8.087 | 8.233 | 8.069 | 8.113 | 88,511 | -0.03(-0.40%) |
May 13, 2004 | 8.287 | 8.341 | 8.142 | 8.145 | 165,165 | -0.14(-1.71%) |
May 12, 2004 | 8.251 | 8.287 | 7.986 | 8.287 | 130,147 | +0.04(+0.44%) |
May 11, 2004 | 7.834 | 8.323 | 7.797 | 8.251 | 170,680 | +0.40(+5.13%) |
May 10, 2004 | 7.594 | 7.964 | 7.551 | 7.848 | 162,959 | +0.10(+1.26%) |
May 07, 2004 | 8.269 | 8.269 | 7.707 | 7.750 | 153,309 | -0.55(-6.60%) |
May 06, 2004 | 8.505 | 8.505 | 8.298 | 8.298 | 146,967 | -0.34(-3.91%) |
May 05, 2004 | 8.468 | 8.704 | 8.461 | 8.635 | 72,518 | +0.13(+1.54%) |
May 04, 2004 | 8.486 | 8.650 | 8.450 | 8.505 | 65,625 | +0.00(+0.04%) |
May 03, 2004 | 8.396 | 8.599 | 8.378 | 8.501 | 103,400 | +0.11(+1.25%) |
Apr 30, 2004 | 8.631 | 8.671 | 8.396 | 8.396 | 127,941 | -0.30(-3.42%) |
Apr 29, 2004 | 8.715 | 8.871 | 8.613 | 8.693 | 86,029 | -0.04(-0.50%) |
Apr 28, 2004 | 8.903 | 8.903 | 8.722 | 8.737 | 78,584 | -0.17(-1.87%) |
Apr 27, 2004 | 8.777 | 8.903 | 8.758 | 8.903 | 100,919 | +0.20(+2.25%) |
Apr 26, 2004 | 8.813 | 8.918 | 8.693 | 8.708 | 122,978 | -0.17(-1.88%) |
Apr 23, 2004 | 8.885 | 8.958 | 8.726 | 8.874 | 65,073 | +0.07(+0.74%) |
Apr 22, 2004 | 8.740 | 8.878 | 8.740 | 8.809 | 71,691 | +0.01(+0.12%) |
Apr 21, 2004 | 8.595 | 8.849 | 8.537 | 8.798 | 99,540 | +0.25(+2.88%) |
Apr 20, 2004 | 8.777 | 8.824 | 8.552 | 8.552 | 97,334 | -0.21(-2.44%) |
Apr 19, 2004 | 8.668 | 8.816 | 8.613 | 8.766 | 105,331 | +0.06(+0.71%) |
Apr 16, 2004 | 8.704 | 8.733 | 8.635 | 8.704 | 102,573 | +0.02(+0.21%) |
Apr 15, 2004 | 8.722 | 8.777 | 8.679 | 8.686 | 119,117 | -0.05(-0.62%) |
Apr 14, 2004 | 8.856 | 8.936 | 8.718 | 8.740 | 167,095 | -0.12(-1.39%) |
Apr 13, 2004 | 9.085 | 9.085 | 8.860 | 8.864 | 100,643 | -0.26(-2.82%) |
Apr 12, 2004 | 8.994 | 9.121 | 8.940 | 9.121 | 82,445 | +0.09(+1.00%) |
Apr 08, 2004 | 9.125 | 9.125 | 9.030 | 9.030 | 54,319 | -0.04(-0.40%) |
Apr 07, 2004 | 9.001 | 9.132 | 9.001 | 9.067 | 58,456 | +0.07(+0.77%) |
Apr 06, 2004 | 9.030 | 9.103 | 8.987 | 8.998 | 46,875 | -0.07(-0.80%) |
Apr 05, 2004 | 9.012 | 9.132 | 8.965 | 9.070 | 110,570 | +0.00(+0.04%) |
Apr 02, 2004 | 8.994 | 9.085 | 8.994 | 9.067 | 115,257 | +0.09(+1.01%) |