Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.120 | 8.182 | 8.050 | 8.140 | 2,510,635 | +0.06(+0.69%) |
Jun 29, 2004 | 8.335 | 8.335 | 7.980 | 8.084 | 4,394,097 | -0.25(-2.99%) |
Jun 28, 2004 | 8.373 | 8.448 | 8.292 | 8.333 | 4,515,038 | +0.10(+1.25%) |
Jun 25, 2004 | 8.319 | 8.384 | 8.214 | 8.230 | 2,873,181 | -0.11(-1.30%) |
Jun 24, 2004 | 8.156 | 8.360 | 8.129 | 8.339 | 3,018,532 | +0.18(+2.16%) |
Jun 23, 2004 | 8.003 | 8.165 | 7.985 | 8.162 | 2,327,004 | +0.18(+2.21%) |
Jun 22, 2004 | 7.859 | 8.003 | 7.771 | 7.985 | 2,935,038 | +0.08(+1.03%) |
Jun 21, 2004 | 7.908 | 7.964 | 7.830 | 7.904 | 2,074,027 | +0.06(+0.71%) |
Jun 18, 2004 | 7.778 | 7.855 | 7.666 | 7.848 | 1,459,891 | +0.05(+0.67%) |
Jun 17, 2004 | 7.855 | 7.873 | 7.751 | 7.796 | 1,181,671 | -0.05(-0.57%) |
Jun 16, 2004 | 7.899 | 7.902 | 7.825 | 7.841 | 1,448,795 | -0.04(-0.46%) |
Jun 15, 2004 | 7.928 | 7.947 | 7.830 | 7.877 | 2,675,958 | -0.04(-0.50%) |
Jun 14, 2004 | 8.003 | 8.009 | 7.890 | 7.917 | 2,528,665 | -0.13(-1.61%) |
Jun 10, 2004 | 8.102 | 8.124 | 7.958 | 8.046 | 1,545,603 | -0.04(-0.53%) |
Jun 09, 2004 | 8.039 | 8.151 | 8.021 | 8.090 | 3,620,185 | +0.07(+0.85%) |
Jun 08, 2004 | 7.895 | 8.034 | 7.787 | 8.021 | 2,801,060 | +0.12(+1.51%) |
Jun 07, 2004 | 7.904 | 7.928 | 7.832 | 7.902 | 2,800,505 | +0.08(+0.99%) |
Jun 04, 2004 | 7.976 | 7.994 | 7.803 | 7.825 | 1,747,264 | -0.07(-0.94%) |
Jun 03, 2004 | 7.877 | 8.027 | 7.715 | 7.899 | 4,127,250 | +0.05(+0.62%) |
Jun 02, 2004 | 7.940 | 7.940 | 7.771 | 7.850 | 2,991,902 | -0.02(-0.30%) |
Jun 01, 2004 | 7.751 | 7.904 | 7.733 | 7.873 | 3,150,568 | +0.14(+1.82%) |
May 28, 2004 | 7.663 | 7.749 | 7.453 | 7.733 | 6,245,659 | +0.14(+1.90%) |
May 27, 2004 | 7.553 | 7.693 | 7.517 | 7.589 | 2,909,241 | +0.07(+0.96%) |
May 26, 2004 | 7.544 | 7.598 | 7.481 | 7.517 | 2,292,054 | -0.02(-0.24%) |
May 25, 2004 | 7.327 | 7.556 | 7.237 | 7.535 | 2,768,051 | +0.21(+2.83%) |
May 24, 2004 | 7.210 | 7.327 | 7.138 | 7.327 | 2,627,415 | +0.22(+3.15%) |
May 21, 2004 | 7.075 | 7.161 | 7.030 | 7.104 | 1,904,266 | +0.06(+0.84%) |
May 20, 2004 | 7.201 | 7.203 | 7.008 | 7.044 | 1,961,962 | -0.13(-1.81%) |
May 19, 2004 | 7.192 | 7.387 | 7.131 | 7.174 | 3,686,481 | +0.08(+1.20%) |
May 18, 2004 | 6.949 | 7.118 | 6.931 | 7.089 | 2,547,528 | +0.23(+3.36%) |
May 17, 2004 | 7.035 | 7.035 | 6.731 | 6.859 | 2,922,278 | -0.18(-2.51%) |
May 14, 2004 | 7.030 | 7.136 | 6.985 | 7.035 | 1,826,042 | -0.04(-0.54%) |
May 13, 2004 | 7.127 | 7.147 | 6.987 | 7.073 | 2,806,053 | -0.06(-0.86%) |
May 12, 2004 | 7.151 | 7.170 | 6.904 | 7.134 | 3,456,249 | -0.01(-0.20%) |
May 11, 2004 | 7.174 | 7.252 | 7.068 | 7.149 | 2,481,787 | +0.02(+0.25%) |
May 10, 2004 | 7.174 | 7.234 | 6.889 | 7.131 | 4,634,869 | -0.14(-1.96%) |
May 07, 2004 | 7.390 | 7.549 | 7.250 | 7.273 | 4,100,898 | -0.14(-1.87%) |
May 06, 2004 | 7.769 | 7.787 | 7.086 | 7.412 | 10,863,331 | -0.47(-5.95%) |
May 05, 2004 | 7.733 | 7.922 | 7.724 | 7.881 | 2,791,629 | +0.17(+2.20%) |
May 04, 2004 | 7.617 | 7.740 | 7.580 | 7.711 | 2,774,431 | +0.09(+1.23%) |
May 03, 2004 | 7.335 | 7.617 | 7.282 | 7.617 | 3,637,661 | +0.28(+3.76%) |
Apr 30, 2004 | 7.390 | 7.499 | 7.322 | 7.342 | 3,219,915 | -0.04(-0.56%) |
Apr 29, 2004 | 7.643 | 7.733 | 7.300 | 7.383 | 4,385,775 | -0.28(-3.62%) |
Apr 28, 2004 | 7.868 | 7.868 | 7.634 | 7.661 | 2,608,553 | -0.21(-2.66%) |
Apr 27, 2004 | 7.805 | 7.971 | 7.805 | 7.870 | 2,485,393 | +0.06(+0.83%) |
Apr 26, 2004 | 7.994 | 8.048 | 7.798 | 7.805 | 2,362,233 | -0.19(-2.37%) |
Apr 23, 2004 | 8.066 | 8.066 | 7.922 | 7.994 | 1,817,721 | -0.06(-0.69%) |
Apr 22, 2004 | 8.021 | 8.093 | 7.913 | 8.050 | 2,772,489 | +0.04(+0.45%) |
Apr 21, 2004 | 7.971 | 8.052 | 7.785 | 8.014 | 2,189,697 | +0.04(+0.54%) |
Apr 20, 2004 | 8.111 | 8.202 | 7.931 | 7.971 | 2,220,488 | -0.13(-1.65%) |
Apr 19, 2004 | 8.169 | 8.169 | 8.025 | 8.104 | 1,908,149 | -0.06(-0.77%) |
Apr 16, 2004 | 8.065 | 8.200 | 8.003 | 8.167 | 1,785,544 | +0.10(+1.30%) |
Apr 15, 2004 | 8.012 | 8.099 | 7.985 | 8.063 | 1,353,929 | +0.04(+0.52%) |
Apr 14, 2004 | 7.980 | 8.066 | 7.953 | 8.021 | 2,195,800 | -0.04(-0.49%) |
Apr 13, 2004 | 8.310 | 8.310 | 8.001 | 8.061 | 3,156,671 | -0.16(-1.93%) |
Apr 12, 2004 | 8.066 | 8.272 | 8.048 | 8.220 | 3,704,789 | +0.25(+3.17%) |
Apr 08, 2004 | 8.418 | 8.427 | 7.855 | 7.967 | 7,156,323 | -0.37(-4.49%) |
Apr 07, 2004 | 8.418 | 8.436 | 8.266 | 8.342 | 1,858,497 | -0.08(-0.90%) |
Apr 06, 2004 | 8.324 | 8.427 | 8.281 | 8.418 | 2,625,751 | +0.09(+1.13%) |
Apr 05, 2004 | 8.238 | 8.353 | 8.238 | 8.324 | 2,878,451 | +0.10(+1.16%) |
Apr 02, 2004 | 8.265 | 8.423 | 8.182 | 8.229 | 4,724,743 | +0.03(+0.37%) |