Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.577 | 8.639 | 8.532 | 8.610 | 13,008,201 | +0.07(+0.85%) |
Jun 29, 2004 | 8.554 | 8.615 | 8.521 | 8.538 | 11,334,826 | -0.05(-0.54%) |
Jun 28, 2004 | 8.710 | 8.753 | 8.554 | 8.584 | 11,508,499 | -0.13(-1.46%) |
Jun 25, 2004 | 8.814 | 8.834 | 8.711 | 8.711 | 8,834,731 | -0.10(-1.17%) |
Jun 24, 2004 | 8.859 | 8.889 | 8.806 | 8.814 | 9,239,673 | -0.06(-0.67%) |
Jun 23, 2004 | 8.716 | 8.914 | 8.706 | 8.874 | 12,435,789 | +0.16(+1.88%) |
Jun 22, 2004 | 8.633 | 8.715 | 8.596 | 8.710 | 9,279,990 | +0.06(+0.70%) |
Jun 21, 2004 | 8.656 | 8.715 | 8.619 | 8.649 | 8,911,378 | -0.01(-0.07%) |
Jun 18, 2004 | 8.633 | 8.738 | 8.611 | 8.655 | 14,032,961 | +0.03(+0.34%) |
Jun 17, 2004 | 8.652 | 8.682 | 8.568 | 8.626 | 10,538,234 | +0.05(+0.55%) |
Jun 16, 2004 | 8.470 | 8.633 | 8.465 | 8.578 | 10,345,953 | +0.16(+1.89%) |
Jun 15, 2004 | 8.357 | 8.444 | 8.356 | 8.419 | 11,226,280 | +0.08(+1.02%) |
Jun 14, 2004 | 8.470 | 8.470 | 8.313 | 8.334 | 10,860,769 | -0.14(-1.60%) |
Jun 10, 2004 | 8.384 | 8.482 | 8.382 | 8.470 | 7,109,519 | +0.11(+1.28%) |
Jun 09, 2004 | 8.426 | 8.426 | 8.277 | 8.363 | 13,162,381 | -0.07(-0.88%) |
Jun 08, 2004 | 8.554 | 8.594 | 8.380 | 8.437 | 17,861,300 | -0.12(-1.37%) |
Jun 07, 2004 | 8.380 | 8.556 | 8.367 | 8.554 | 12,021,543 | +0.21(+2.52%) |
Jun 04, 2004 | 8.466 | 8.474 | 8.310 | 8.345 | 12,675,476 | -0.11(-1.27%) |
Jun 03, 2004 | 8.443 | 8.516 | 8.412 | 8.452 | 15,536,208 | +0.02(+0.28%) |
Jun 02, 2004 | 8.514 | 8.598 | 8.428 | 8.428 | 12,021,100 | -0.06(-0.70%) |
Jun 01, 2004 | 8.289 | 8.492 | 8.289 | 8.488 | 16,746,160 | +0.21(+2.56%) |
May 28, 2004 | 8.334 | 8.334 | 8.129 | 8.276 | 9,360,624 | +0.10(+1.19%) |
May 27, 2004 | 8.282 | 8.299 | 8.174 | 8.179 | 13,294,408 | -0.10(-1.24%) |
May 26, 2004 | 8.338 | 8.351 | 8.249 | 8.281 | 10,640,134 | -0.04(-0.52%) |
May 25, 2004 | 8.207 | 8.340 | 8.199 | 8.324 | 9,291,066 | +0.14(+1.67%) |
May 24, 2004 | 7.960 | 8.207 | 7.941 | 8.188 | 12,151,355 | +0.23(+2.95%) |
May 21, 2004 | 8.086 | 8.174 | 7.869 | 7.953 | 13,351,560 | -0.02(-0.27%) |
May 20, 2004 | 8.034 | 8.061 | 7.970 | 7.974 | 9,967,151 | -0.07(-0.83%) |
May 19, 2004 | 8.137 | 8.146 | 8.030 | 8.041 | 16,642,488 | -0.11(-1.30%) |
May 18, 2004 | 8.299 | 8.299 | 8.147 | 8.147 | 14,675,374 | -0.15(-1.84%) |
May 17, 2004 | 8.222 | 8.345 | 8.216 | 8.299 | 10,598,931 | +0.02(+0.29%) |
May 14, 2004 | 8.126 | 8.312 | 8.112 | 8.276 | 11,961,290 | +0.16(+1.92%) |
May 13, 2004 | 8.154 | 8.233 | 8.099 | 8.120 | 11,725,147 | -0.13(-1.57%) |
May 12, 2004 | 8.267 | 8.306 | 8.109 | 8.250 | 15,105,126 | -0.01(-0.12%) |
May 11, 2004 | 8.083 | 8.282 | 8.083 | 8.260 | 13,317,889 | +0.16(+1.96%) |
May 10, 2004 | 8.126 | 8.180 | 7.952 | 8.101 | 15,827,287 | -0.15(-1.86%) |
May 07, 2004 | 8.410 | 8.424 | 8.254 | 8.254 | 8,535,234 | -0.15(-1.84%) |
May 06, 2004 | 8.475 | 8.500 | 8.389 | 8.409 | 12,174,393 | -0.08(-0.93%) |
May 05, 2004 | 8.341 | 8.527 | 8.276 | 8.488 | 20,153,608 | +0.15(+1.76%) |
May 04, 2004 | 8.340 | 8.389 | 8.248 | 8.341 | 13,943,466 | +0.00(+0.01%) |
May 03, 2004 | 8.055 | 8.360 | 8.042 | 8.340 | 12,900,099 | +0.29(+3.65%) |
Apr 30, 2004 | 8.126 | 8.199 | 8.039 | 8.047 | 12,699,843 | -0.00(-0.06%) |
Apr 29, 2004 | 8.323 | 8.339 | 8.003 | 8.051 | 15,489,245 | -0.27(-3.27%) |
Apr 28, 2004 | 8.351 | 8.391 | 8.143 | 8.323 | 13,016,176 | -0.01(-0.15%) |
Apr 27, 2004 | 8.206 | 8.394 | 8.206 | 8.336 | 13,952,770 | +0.13(+1.60%) |
Apr 26, 2004 | 8.126 | 8.237 | 8.112 | 8.205 | 8,642,007 | +0.10(+1.21%) |
Apr 23, 2004 | 8.073 | 8.146 | 8.053 | 8.106 | 8,144,026 | +0.03(+0.43%) |
Apr 22, 2004 | 7.917 | 8.085 | 7.917 | 8.071 | 11,240,015 | +0.10(+1.29%) |
Apr 21, 2004 | 8.030 | 8.059 | 7.937 | 7.969 | 13,280,673 | -0.05(-0.59%) |
Apr 20, 2004 | 8.245 | 8.302 | 8.013 | 8.016 | 12,925,795 | -0.23(-2.77%) |
Apr 19, 2004 | 8.215 | 8.301 | 8.214 | 8.244 | 11,310,459 | +0.03(+0.36%) |
Apr 16, 2004 | 8.238 | 8.268 | 8.172 | 8.215 | 9,443,473 | +0.01(+0.11%) |
Apr 15, 2004 | 8.148 | 8.246 | 8.144 | 8.206 | 8,498,461 | +0.07(+0.90%) |
Apr 14, 2004 | 8.064 | 8.141 | 8.003 | 8.132 | 11,702,995 | +0.07(+0.87%) |
Apr 13, 2004 | 8.235 | 8.246 | 8.058 | 8.062 | 11,691,033 | -0.10(-1.27%) |
Apr 12, 2004 | 8.069 | 8.272 | 8.069 | 8.166 | 13,621,374 | +0.14(+1.74%) |
Apr 08, 2004 | 7.985 | 8.079 | 7.962 | 8.026 | 12,411,865 | +0.13(+1.60%) |
Apr 07, 2004 | 7.866 | 7.956 | 7.816 | 7.900 | 8,722,641 | +0.04(+0.47%) |
Apr 06, 2004 | 7.866 | 7.909 | 7.838 | 7.863 | 6,900,403 | +0.02(+0.27%) |
Apr 05, 2004 | 7.748 | 7.863 | 7.748 | 7.841 | 10,452,726 | +0.06(+0.80%) |
Apr 02, 2004 | 7.764 | 7.804 | 7.740 | 7.779 | 10,970,644 | +0.03(+0.35%) |