Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.578 | 8.640 | 8.533 | 8.610 | 13,007,224 | +0.07(+0.85%) |
Jun 29, 2004 | 8.555 | 8.616 | 8.521 | 8.538 | 11,333,974 | -0.05(-0.54%) |
Jun 28, 2004 | 8.711 | 8.754 | 8.555 | 8.584 | 11,507,634 | -0.13(-1.46%) |
Jun 25, 2004 | 8.815 | 8.835 | 8.712 | 8.712 | 8,834,068 | -0.10(-1.17%) |
Jun 24, 2004 | 8.860 | 8.889 | 8.807 | 8.815 | 9,238,979 | -0.06(-0.67%) |
Jun 23, 2004 | 8.716 | 8.915 | 8.706 | 8.875 | 12,434,855 | +0.16(+1.88%) |
Jun 22, 2004 | 8.634 | 8.715 | 8.597 | 8.711 | 9,279,293 | +0.06(+0.70%) |
Jun 21, 2004 | 8.657 | 8.716 | 8.619 | 8.650 | 8,910,708 | -0.01(-0.07%) |
Jun 18, 2004 | 8.634 | 8.739 | 8.612 | 8.656 | 14,031,907 | +0.03(+0.34%) |
Jun 17, 2004 | 8.652 | 8.683 | 8.569 | 8.626 | 10,537,442 | +0.05(+0.55%) |
Jun 16, 2004 | 8.470 | 8.634 | 8.466 | 8.579 | 10,345,176 | +0.16(+1.89%) |
Jun 15, 2004 | 8.358 | 8.444 | 8.356 | 8.420 | 11,225,437 | +0.08(+1.02%) |
Jun 14, 2004 | 8.470 | 8.470 | 8.314 | 8.335 | 10,859,953 | -0.14(-1.60%) |
Jun 10, 2004 | 8.385 | 8.483 | 8.382 | 8.470 | 7,108,985 | +0.11(+1.28%) |
Jun 09, 2004 | 8.426 | 8.426 | 8.277 | 8.363 | 13,161,392 | -0.07(-0.88%) |
Jun 08, 2004 | 8.555 | 8.595 | 8.380 | 8.438 | 17,859,958 | -0.12(-1.37%) |
Jun 07, 2004 | 8.380 | 8.556 | 8.368 | 8.555 | 12,020,640 | +0.21(+2.52%) |
Jun 04, 2004 | 8.467 | 8.475 | 8.310 | 8.345 | 12,674,523 | -0.11(-1.27%) |
Jun 03, 2004 | 8.443 | 8.517 | 8.413 | 8.452 | 15,535,041 | +0.02(+0.28%) |
Jun 02, 2004 | 8.514 | 8.599 | 8.429 | 8.429 | 12,020,197 | -0.06(-0.70%) |
Jun 01, 2004 | 8.290 | 8.493 | 8.290 | 8.489 | 16,744,902 | +0.21(+2.56%) |
May 28, 2004 | 8.335 | 8.335 | 8.130 | 8.276 | 9,359,921 | +0.10(+1.19%) |
May 27, 2004 | 8.283 | 8.300 | 8.175 | 8.179 | 13,293,409 | -0.10(-1.24%) |
May 26, 2004 | 8.338 | 8.352 | 8.249 | 8.282 | 10,639,334 | -0.04(-0.52%) |
May 25, 2004 | 8.207 | 8.341 | 8.200 | 8.325 | 9,290,368 | +0.14(+1.67%) |
May 24, 2004 | 7.960 | 8.207 | 7.941 | 8.188 | 12,150,442 | +0.23(+2.95%) |
May 21, 2004 | 8.087 | 8.175 | 7.870 | 7.954 | 13,350,557 | -0.02(-0.27%) |
May 20, 2004 | 8.035 | 8.062 | 7.970 | 7.975 | 9,966,402 | -0.07(-0.83%) |
May 19, 2004 | 8.138 | 8.147 | 8.030 | 8.042 | 16,641,237 | -0.11(-1.30%) |
May 18, 2004 | 8.300 | 8.300 | 8.148 | 8.148 | 14,674,272 | -0.15(-1.84%) |
May 17, 2004 | 8.222 | 8.345 | 8.217 | 8.300 | 10,598,134 | +0.02(+0.29%) |
May 14, 2004 | 8.126 | 8.312 | 8.113 | 8.276 | 11,960,391 | +0.16(+1.92%) |
May 13, 2004 | 8.154 | 8.233 | 8.099 | 8.121 | 11,724,266 | -0.13(-1.57%) |
May 12, 2004 | 8.267 | 8.307 | 8.109 | 8.250 | 15,103,992 | -0.01(-0.12%) |
May 11, 2004 | 8.083 | 8.283 | 8.083 | 8.261 | 13,316,888 | +0.16(+1.96%) |
May 10, 2004 | 8.126 | 8.180 | 7.952 | 8.101 | 15,826,098 | -0.15(-1.86%) |
May 07, 2004 | 8.411 | 8.424 | 8.255 | 8.255 | 8,534,593 | -0.15(-1.84%) |
May 06, 2004 | 8.476 | 8.501 | 8.389 | 8.410 | 12,173,479 | -0.08(-0.93%) |
May 05, 2004 | 8.342 | 8.528 | 8.276 | 8.489 | 20,152,094 | +0.15(+1.76%) |
May 04, 2004 | 8.341 | 8.389 | 8.248 | 8.342 | 13,942,419 | +0.00(+0.01%) |
May 03, 2004 | 8.055 | 8.361 | 8.043 | 8.341 | 12,899,130 | +0.29(+3.65%) |
Apr 30, 2004 | 8.126 | 8.200 | 8.039 | 8.047 | 12,698,889 | -0.00(-0.06%) |
Apr 29, 2004 | 8.324 | 8.340 | 8.003 | 8.052 | 15,488,082 | -0.27(-3.27%) |
Apr 28, 2004 | 8.352 | 8.391 | 8.143 | 8.324 | 13,015,198 | -0.01(-0.15%) |
Apr 27, 2004 | 8.206 | 8.395 | 8.206 | 8.336 | 13,951,722 | +0.13(+1.60%) |
Apr 26, 2004 | 8.126 | 8.238 | 8.113 | 8.205 | 8,641,358 | +0.10(+1.21%) |
Apr 23, 2004 | 8.073 | 8.147 | 8.054 | 8.107 | 8,143,414 | +0.03(+0.43%) |
Apr 22, 2004 | 7.917 | 8.086 | 7.917 | 8.072 | 11,239,170 | +0.10(+1.29%) |
Apr 21, 2004 | 8.030 | 8.060 | 7.938 | 7.969 | 13,279,675 | -0.05(-0.59%) |
Apr 20, 2004 | 8.246 | 8.302 | 8.013 | 8.017 | 12,924,824 | -0.23(-2.77%) |
Apr 19, 2004 | 8.215 | 8.301 | 8.214 | 8.245 | 11,309,609 | +0.03(+0.36%) |
Apr 16, 2004 | 8.239 | 8.268 | 8.172 | 8.215 | 9,442,764 | +0.01(+0.11%) |
Apr 15, 2004 | 8.149 | 8.247 | 8.144 | 8.206 | 8,497,823 | +0.07(+0.90%) |
Apr 14, 2004 | 8.064 | 8.142 | 8.003 | 8.133 | 11,702,116 | +0.07(+0.87%) |
Apr 13, 2004 | 8.236 | 8.247 | 8.059 | 8.063 | 11,690,155 | -0.10(-1.27%) |
Apr 12, 2004 | 8.070 | 8.273 | 8.070 | 8.167 | 13,620,350 | +0.14(+1.74%) |
Apr 08, 2004 | 7.985 | 8.080 | 7.963 | 8.027 | 12,410,932 | +0.13(+1.60%) |
Apr 07, 2004 | 7.867 | 7.957 | 7.817 | 7.900 | 8,721,986 | +0.04(+0.47%) |
Apr 06, 2004 | 7.867 | 7.910 | 7.838 | 7.863 | 6,899,885 | +0.02(+0.27%) |
Apr 05, 2004 | 7.748 | 7.863 | 7.748 | 7.842 | 10,451,941 | +0.06(+0.80%) |
Apr 02, 2004 | 7.765 | 7.805 | 7.740 | 7.780 | 10,969,820 | +0.03(+0.35%) |