Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.694 | 9.796 | 9.577 | 9.788 | 146,332 | +0.16(+1.66%) |
Jun 29, 2004 | 9.616 | 9.718 | 9.616 | 9.628 | 39,397 | -0.02(-0.16%) |
Jun 28, 2004 | 9.663 | 9.733 | 9.628 | 9.643 | 56,793 | -0.04(-0.36%) |
Jun 25, 2004 | 9.655 | 9.706 | 9.624 | 9.678 | 86,213 | -0.05(-0.56%) |
Jun 24, 2004 | 9.733 | 9.768 | 9.675 | 9.733 | 170,636 | +0.17(+1.80%) |
Jun 23, 2004 | 9.577 | 9.577 | 9.534 | 9.561 | 289,851 | -0.03(-0.29%) |
Jun 22, 2004 | 9.616 | 9.639 | 9.499 | 9.589 | 172,938 | -0.24(-2.47%) |
Jun 21, 2004 | 9.889 | 9.929 | 9.823 | 9.831 | 84,934 | -0.02(-0.20%) |
Jun 18, 2004 | 9.850 | 9.929 | 9.811 | 9.850 | 120,750 | +0.01(+0.08%) |
Jun 17, 2004 | 9.878 | 9.882 | 9.792 | 9.843 | 509,351 | -0.10(-1.02%) |
Jun 16, 2004 | 9.858 | 9.944 | 9.858 | 9.944 | 445,906 | +0.11(+1.07%) |
Jun 15, 2004 | 9.733 | 9.850 | 9.714 | 9.839 | 27,885 | +0.20(+2.07%) |
Jun 14, 2004 | 9.690 | 9.690 | 9.561 | 9.639 | 50,653 | -0.27(-2.72%) |
Jun 10, 2004 | 9.749 | 9.909 | 9.749 | 9.909 | 42,978 | +0.20(+2.05%) |
Jun 09, 2004 | 9.772 | 9.823 | 9.643 | 9.710 | 72,143 | -0.30(-3.04%) |
Jun 08, 2004 | 9.964 | 10.05 | 9.956 | 10.01 | 440,533 | -0.07(-0.66%) |
Jun 07, 2004 | 10.02 | 10.10 | 9.948 | 10.08 | 55,258 | +0.16(+1.62%) |
Jun 04, 2004 | 9.932 | 10.03 | 9.862 | 9.921 | 54,491 | +0.00(+0.00%) |
Jun 03, 2004 | 9.889 | 9.936 | 9.831 | 9.921 | 52,188 | -0.00(-0.04%) |
Jun 02, 2004 | 9.948 | 9.968 | 9.850 | 9.925 | 46,048 | -0.08(-0.82%) |
Jun 01, 2004 | 9.749 | 10.01 | 9.647 | 10.01 | 269,129 | +0.33(+3.43%) |
May 28, 2004 | 9.675 | 9.675 | 9.581 | 9.675 | 120,494 | +0.14(+1.48%) |
May 27, 2004 | 9.534 | 9.616 | 9.503 | 9.534 | 212,080 | +0.05(+0.58%) |
May 26, 2004 | 9.385 | 9.514 | 9.381 | 9.479 | 68,049 | +0.12(+1.25%) |
May 25, 2004 | 9.194 | 9.460 | 9.194 | 9.362 | 139,169 | +0.00(+0.00%) |
May 24, 2004 | 9.205 | 9.479 | 9.088 | 9.362 | 121,006 | +0.14(+1.57%) |
May 21, 2004 | 9.245 | 9.248 | 9.147 | 9.217 | 31,978 | +0.11(+1.25%) |
May 20, 2004 | 9.143 | 9.202 | 9.030 | 9.104 | 39,908 | -0.02(-0.26%) |
May 19, 2004 | 9.276 | 9.276 | 9.049 | 9.127 | 68,305 | -0.15(-1.60%) |
May 18, 2004 | 9.276 | 9.381 | 9.264 | 9.276 | 47,839 | -0.01(-0.08%) |
May 17, 2004 | 9.123 | 9.284 | 9.123 | 9.284 | 70,608 | +0.18(+1.98%) |
May 14, 2004 | 9.092 | 9.127 | 8.990 | 9.104 | 51,932 | +0.01(+0.09%) |
May 13, 2004 | 9.073 | 9.096 | 8.990 | 9.096 | 44,258 | -0.06(-0.68%) |
May 12, 2004 | 9.178 | 9.186 | 9.069 | 9.159 | 52,188 | +0.14(+1.52%) |
May 11, 2004 | 8.908 | 9.069 | 8.908 | 9.022 | 60,375 | +0.18(+2.03%) |
May 10, 2004 | 8.912 | 8.951 | 8.697 | 8.842 | 92,609 | -0.05(-0.62%) |
May 07, 2004 | 9.045 | 9.088 | 8.881 | 8.897 | 113,075 | -0.30(-3.31%) |
May 06, 2004 | 9.147 | 9.264 | 9.088 | 9.202 | 64,212 | +0.05(+0.56%) |
May 05, 2004 | 9.194 | 9.225 | 9.139 | 9.151 | 44,258 | -0.10(-1.06%) |
May 04, 2004 | 9.147 | 9.264 | 9.108 | 9.248 | 302,131 | +0.18(+1.98%) |
May 03, 2004 | 9.041 | 9.186 | 8.967 | 9.069 | 125,866 | +0.05(+0.52%) |
Apr 30, 2004 | 9.053 | 9.088 | 9.018 | 9.022 | 95,679 | +0.20(+2.26%) |
Apr 29, 2004 | 8.904 | 8.963 | 8.807 | 8.822 | 78,027 | -0.08(-0.92%) |
Apr 28, 2004 | 8.987 | 8.987 | 8.834 | 8.904 | 84,678 | -0.03(-0.31%) |
Apr 27, 2004 | 8.912 | 8.990 | 8.858 | 8.932 | 27,629 | +0.09(+0.97%) |
Apr 26, 2004 | 8.994 | 8.994 | 8.838 | 8.846 | 82,887 | -0.15(-1.65%) |
Apr 23, 2004 | 8.940 | 9.006 | 8.869 | 8.994 | 53,979 | +0.12(+1.37%) |
Apr 22, 2004 | 8.838 | 8.944 | 8.729 | 8.873 | 145,053 | +0.02(+0.26%) |
Apr 21, 2004 | 8.725 | 8.865 | 8.725 | 8.850 | 73,933 | +0.24(+2.77%) |
Apr 20, 2004 | 8.674 | 8.674 | 8.560 | 8.611 | 85,446 | -0.31(-3.46%) |
Apr 19, 2004 | 8.889 | 9.006 | 8.889 | 8.920 | 121,006 | +0.00(+0.00%) |
Apr 16, 2004 | 8.873 | 9.018 | 8.846 | 8.920 | 145,821 | +0.18(+2.10%) |
Apr 15, 2004 | 8.705 | 8.830 | 8.705 | 8.736 | 104,889 | +0.05(+0.63%) |
Apr 14, 2004 | 8.502 | 8.736 | 8.494 | 8.682 | 85,702 | +0.11(+1.23%) |
Apr 13, 2004 | 8.736 | 8.736 | 8.537 | 8.576 | 714,524 | -0.18(-2.05%) |
Apr 12, 2004 | 8.717 | 8.775 | 8.639 | 8.756 | 43,490 | +0.07(+0.86%) |
Apr 08, 2004 | 8.670 | 8.764 | 8.670 | 8.682 | 139,425 | +0.09(+1.00%) |
Apr 07, 2004 | 8.549 | 8.662 | 8.549 | 8.596 | 54,491 | +0.07(+0.78%) |
Apr 06, 2004 | 8.560 | 8.560 | 8.510 | 8.529 | 296,247 | -0.11(-1.31%) |
Apr 05, 2004 | 8.506 | 8.674 | 8.490 | 8.643 | 105,912 | +0.07(+0.77%) |
Apr 02, 2004 | 8.580 | 8.693 | 8.568 | 8.576 | 113,587 | +0.04(+0.41%) |