Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.843 | 7.222 | 6.794 | 7.109 | 142,684 | +0.13(+1.85%) |
Jun 29, 2004 | 6.964 | 7.173 | 6.891 | 6.980 | 207,203 | -0.22(-3.02%) |
Jun 28, 2004 | 7.270 | 7.318 | 7.036 | 7.197 | 461,678 | +0.06(+0.79%) |
Jun 25, 2004 | 7.254 | 7.254 | 7.101 | 7.141 | 385,248 | -0.11(-1.56%) |
Jun 24, 2004 | 7.149 | 7.334 | 7.131 | 7.254 | 801,143 | +0.17(+2.39%) |
Jun 23, 2004 | 7.036 | 7.205 | 7.013 | 7.085 | 415,274 | +0.10(+1.38%) |
Jun 22, 2004 | 6.964 | 7.012 | 6.939 | 6.988 | 212,414 | +0.09(+1.28%) |
Jun 21, 2004 | 6.915 | 6.964 | 6.770 | 6.899 | 382,519 | +0.14(+2.03%) |
Jun 18, 2004 | 6.972 | 7.012 | 6.746 | 6.762 | 378,796 | +0.03(+0.49%) |
Jun 17, 2004 | 6.762 | 6.786 | 6.577 | 6.729 | 564,163 | +0.14(+2.19%) |
Jun 16, 2004 | 6.915 | 6.915 | 6.553 | 6.585 | 457,831 | -0.26(-3.77%) |
Jun 15, 2004 | 6.883 | 6.956 | 6.569 | 6.843 | 746,675 | -7.02(-50.64%) |
Jun 10, 2004 | 13.58 | 13.89 | 13.58 | 13.86 | 242,315 | +0.24(+1.78%) |
Jun 09, 2004 | 14.11 | 14.23 | 13.50 | 13.62 | 197,029 | -0.88(-6.06%) |
Jun 08, 2004 | 14.75 | 14.80 | 14.27 | 14.50 | 127,671 | -0.18(-1.21%) |
Jun 07, 2004 | 14.75 | 14.85 | 14.43 | 14.68 | 146,531 | +0.02(+0.11%) |
Jun 04, 2004 | 14.31 | 14.84 | 14.31 | 14.66 | 218,493 | +0.25(+1.73%) |
Jun 03, 2004 | 14.23 | 14.54 | 13.88 | 14.41 | 429,046 | +0.09(+0.62%) |
Jun 02, 2004 | 14.58 | 14.58 | 13.90 | 14.32 | 140,699 | -0.02(-0.11%) |
Jun 01, 2004 | 14.99 | 15.06 | 14.21 | 14.34 | 181,271 | -0.32(-2.20%) |
May 28, 2004 | 15.07 | 15.07 | 14.45 | 14.66 | 181,147 | -0.41(-2.73%) |
May 27, 2004 | 15.07 | 15.24 | 14.81 | 15.07 | 274,326 | +0.33(+2.24%) |
May 26, 2004 | 14.75 | 15.27 | 14.56 | 14.74 | 291,200 | +0.02(+0.16%) |
May 25, 2004 | 14.55 | 14.91 | 14.38 | 14.72 | 203,480 | +0.35(+2.41%) |
May 24, 2004 | 14.37 | 14.50 | 13.87 | 14.37 | 228,667 | +0.19(+1.31%) |
May 21, 2004 | 14.45 | 14.46 | 13.81 | 14.19 | 249,015 | +0.28(+2.03%) |
May 20, 2004 | 13.86 | 13.96 | 13.70 | 13.90 | 290,828 | +0.13(+0.94%) |
May 19, 2004 | 13.58 | 13.99 | 13.48 | 13.77 | 376,935 | +0.44(+3.26%) |
May 18, 2004 | 13.25 | 13.34 | 12.49 | 13.34 | 126,555 | +0.21(+1.60%) |
May 17, 2004 | 13.23 | 13.57 | 12.95 | 13.13 | 296,039 | +0.15(+1.18%) |
May 14, 2004 | 13.02 | 13.02 | 12.73 | 12.98 | 237,601 | +0.30(+2.35%) |
May 13, 2004 | 12.91 | 13.22 | 12.65 | 12.68 | 261,299 | -0.42(-3.20%) |
May 12, 2004 | 13.57 | 13.57 | 12.94 | 13.10 | 275,443 | -0.09(-0.67%) |
May 11, 2004 | 12.86 | 13.20 | 12.74 | 13.19 | 212,041 | +0.08(+0.62%) |
May 10, 2004 | 12.32 | 13.17 | 12.13 | 13.11 | 569,746 | +0.40(+3.17%) |
May 07, 2004 | 13.18 | 13.36 | 12.09 | 12.70 | 491,828 | -0.68(-5.06%) |
May 06, 2004 | 13.77 | 13.77 | 13.34 | 13.38 | 270,480 | -0.23(-1.72%) |
May 05, 2004 | 13.85 | 13.90 | 13.50 | 13.61 | 157,325 | -0.10(-0.76%) |
May 04, 2004 | 13.46 | 13.80 | 13.26 | 13.72 | 283,260 | +0.40(+3.03%) |
May 03, 2004 | 13.62 | 13.62 | 13.18 | 13.31 | 183,380 | -0.15(-1.14%) |
Apr 30, 2004 | 13.70 | 13.80 | 13.34 | 13.47 | 586,992 | +0.06(+0.48%) |
Apr 29, 2004 | 13.12 | 13.49 | 13.11 | 13.40 | 897,425 | +0.04(+0.30%) |
Apr 28, 2004 | 14.14 | 14.27 | 13.23 | 13.36 | 407,458 | -1.01(-7.01%) |
Apr 27, 2004 | 14.27 | 14.49 | 14.10 | 14.37 | 293,806 | +0.30(+2.12%) |
Apr 26, 2004 | 14.19 | 14.62 | 14.06 | 14.07 | 344,056 | -0.00(-0.01%) |
Apr 23, 2004 | 14.37 | 14.48 | 13.96 | 14.07 | 288,471 | -0.21(-1.46%) |
Apr 22, 2004 | 14.51 | 14.72 | 14.23 | 14.28 | 369,243 | -0.24(-1.66%) |
Apr 21, 2004 | 14.35 | 14.70 | 14.13 | 14.52 | 874,347 | -0.47(-3.12%) |
Apr 20, 2004 | 15.35 | 15.44 | 14.97 | 14.99 | 273,458 | -0.57(-3.68%) |
Apr 19, 2004 | 16.08 | 16.28 | 15.43 | 15.56 | 180,155 | -0.33(-2.08%) |
Apr 16, 2004 | 15.72 | 16.23 | 15.72 | 15.89 | 766,279 | -0.19(-1.20%) |
Apr 15, 2004 | 16.27 | 16.33 | 15.93 | 16.09 | 292,938 | -0.22(-1.33%) |
Apr 14, 2004 | 16.20 | 16.47 | 16.02 | 16.30 | 259,562 | -0.19(-1.17%) |
Apr 13, 2004 | 17.22 | 17.33 | 16.24 | 16.50 | 470,487 | -1.00(-5.71%) |
Apr 12, 2004 | 17.43 | 17.72 | 17.19 | 17.50 | 113,899 | -0.03(-0.18%) |
Apr 08, 2004 | 17.78 | 17.79 | 17.33 | 17.53 | 95,412 | -0.24(-1.36%) |
Apr 07, 2004 | 18.01 | 18.04 | 17.73 | 17.77 | 447,533 | +0.01(+0.05%) |
Apr 06, 2004 | 17.84 | 18.28 | 17.72 | 17.76 | 647,168 | -0.15(-0.81%) |
Apr 05, 2004 | 18.54 | 18.54 | 17.75 | 17.91 | 494,805 | -0.06(-0.36%) |
Apr 02, 2004 | 16.59 | 18.04 | 16.49 | 17.97 | 904,993 | +0.72(+4.16%) |