Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.651 | 9.824 | 8.651 | 8.976 | 111,900 | -0.17(-1.81%) |
Jun 29, 2004 | 8.855 | 9.645 | 8.831 | 9.141 | 233,078 | -0.28(-2.97%) |
Jun 28, 2004 | 10.24 | 10.24 | 9.272 | 9.421 | 180,606 | -0.84(-8.20%) |
Jun 25, 2004 | 10.29 | 10.35 | 9.714 | 10.26 | 87,839 | +0.26(+2.59%) |
Jun 24, 2004 | 9.883 | 10.19 | 9.507 | 10.00 | 148,717 | +0.11(+1.15%) |
Jun 23, 2004 | 9.966 | 9.990 | 9.341 | 9.890 | 276,853 | -0.13(-1.27%) |
Jun 22, 2004 | 9.172 | 10.03 | 8.710 | 10.02 | 494,276 | +0.84(+9.17%) |
Jun 21, 2004 | 8.482 | 9.400 | 8.403 | 9.176 | 491,957 | +0.84(+10.10%) |
Jun 18, 2004 | 8.282 | 8.423 | 8.210 | 8.334 | 20,002 | +0.16(+1.94%) |
Jun 17, 2004 | 8.003 | 8.241 | 7.982 | 8.175 | 68,416 | -0.15(-1.82%) |
Jun 16, 2004 | 8.624 | 8.624 | 8.193 | 8.327 | 174,229 | -0.25(-2.94%) |
Jun 15, 2004 | 8.641 | 8.744 | 8.475 | 8.579 | 131,613 | +0.02(+0.28%) |
Jun 14, 2004 | 8.537 | 8.627 | 8.389 | 8.555 | 38,556 | +0.01(+0.12%) |
Jun 10, 2004 | 8.518 | 8.641 | 8.448 | 8.544 | 50,732 | -0.00(-0.04%) |
Jun 09, 2004 | 8.565 | 8.769 | 8.106 | 8.548 | 136,832 | +0.03(+0.36%) |
Jun 08, 2004 | 8.620 | 8.620 | 8.193 | 8.517 | 36,237 | -0.13(-1.52%) |
Jun 07, 2004 | 8.544 | 8.772 | 8.472 | 8.648 | 51,022 | +0.18(+2.12%) |
Jun 04, 2004 | 8.700 | 8.782 | 8.437 | 8.468 | 62,328 | -0.07(-0.81%) |
Jun 03, 2004 | 8.965 | 9.141 | 8.358 | 8.537 | 110,161 | +0.16(+1.85%) |
Jun 02, 2004 | 8.741 | 9.227 | 8.314 | 8.382 | 251,921 | +0.00(+0.00%) |
Jun 01, 2004 | 8.279 | 8.572 | 8.241 | 8.382 | 252,791 | +0.10(+1.25%) |
May 28, 2004 | 7.899 | 8.796 | 7.899 | 8.279 | 338,891 | +0.43(+5.49%) |
May 27, 2004 | 7.779 | 7.899 | 7.758 | 7.848 | 62,328 | +0.02(+0.22%) |
May 26, 2004 | 7.244 | 8.099 | 7.209 | 7.830 | 221,482 | +0.59(+8.20%) |
May 25, 2004 | 7.051 | 7.244 | 6.954 | 7.237 | 45,514 | +0.28(+4.07%) |
May 24, 2004 | 6.902 | 7.002 | 6.902 | 6.954 | 8,407 | -0.03(-0.39%) |
May 21, 2004 | 7.065 | 7.065 | 6.913 | 6.981 | 9,856 | -0.02(-0.30%) |
May 20, 2004 | 7.071 | 7.071 | 7.002 | 7.002 | 5,508 | -0.07(-0.98%) |
May 19, 2004 | 7.071 | 7.071 | 6.986 | 7.071 | 20,292 | +0.01(+0.10%) |
May 18, 2004 | 6.902 | 7.068 | 6.896 | 7.065 | 18,553 | +0.23(+3.43%) |
May 17, 2004 | 6.927 | 6.927 | 6.813 | 6.830 | 5,508 | -0.07(-0.95%) |
May 14, 2004 | 7.068 | 7.071 | 6.833 | 6.896 | 11,306 | -0.13(-1.82%) |
May 13, 2004 | 6.899 | 7.027 | 6.747 | 7.023 | 27,830 | +0.18(+2.63%) |
May 12, 2004 | 6.899 | 6.899 | 6.734 | 6.843 | 23,481 | +0.06(+0.85%) |
May 11, 2004 | 6.675 | 6.842 | 6.675 | 6.785 | 23,771 | +0.11(+1.60%) |
May 10, 2004 | 6.909 | 6.909 | 6.678 | 6.678 | 31,309 | -0.34(-4.80%) |
May 07, 2004 | 7.016 | 7.058 | 6.985 | 7.015 | 28,410 | +0.00(+0.03%) |
May 06, 2004 | 6.933 | 7.013 | 6.847 | 7.013 | 25,800 | +0.02(+0.30%) |
May 05, 2004 | 7.013 | 7.065 | 6.992 | 6.992 | 17,393 | -0.07(-1.02%) |
May 04, 2004 | 7.068 | 7.068 | 7.034 | 7.064 | 10,726 | +0.03(+0.39%) |
May 03, 2004 | 6.906 | 7.071 | 6.906 | 7.037 | 25,511 | +0.04(+0.54%) |
Apr 30, 2004 | 6.989 | 7.065 | 6.902 | 6.999 | 21,162 | +0.10(+1.45%) |
Apr 29, 2004 | 7.051 | 7.171 | 6.899 | 6.899 | 22,322 | -0.16(-2.25%) |
Apr 28, 2004 | 7.237 | 7.244 | 7.058 | 7.058 | 23,191 | -0.16(-2.20%) |
Apr 27, 2004 | 7.085 | 7.227 | 7.085 | 7.216 | 18,263 | +0.07(+0.97%) |
Apr 26, 2004 | 7.121 | 7.175 | 7.075 | 7.147 | 7,827 | -0.01(-0.14%) |
Apr 23, 2004 | 7.085 | 7.158 | 7.085 | 7.158 | 10,726 | +0.05(+0.68%) |
Apr 22, 2004 | 7.171 | 7.171 | 7.109 | 7.109 | 12,175 | +0.03(+0.39%) |
Apr 21, 2004 | 7.092 | 7.154 | 6.906 | 7.082 | 19,133 | -0.09(-1.30%) |
Apr 20, 2004 | 7.051 | 7.244 | 7.051 | 7.175 | 24,351 | +0.03(+0.43%) |
Apr 19, 2004 | 6.961 | 7.144 | 6.902 | 7.144 | 29,279 | +0.19(+2.78%) |
Apr 16, 2004 | 6.899 | 6.951 | 6.820 | 6.951 | 11,595 | +0.06(+0.85%) |
Apr 15, 2004 | 6.530 | 6.892 | 6.530 | 6.892 | 32,468 | +0.39(+5.99%) |
Apr 14, 2004 | 6.633 | 6.633 | 6.416 | 6.502 | 33,918 | -0.16(-2.33%) |
Apr 13, 2004 | 6.830 | 6.830 | 6.644 | 6.657 | 32,178 | -0.17(-2.48%) |
Apr 12, 2004 | 6.830 | 6.833 | 6.747 | 6.827 | 19,423 | +0.03(+0.46%) |
Apr 08, 2004 | 6.820 | 6.830 | 6.740 | 6.795 | 13,045 | +0.00(+0.00%) |
Apr 07, 2004 | 6.733 | 6.795 | 6.733 | 6.795 | 8,986 | +0.02(+0.31%) |
Apr 06, 2004 | 6.802 | 6.802 | 6.726 | 6.775 | 23,191 | +0.05(+0.77%) |
Apr 05, 2004 | 6.589 | 6.792 | 6.457 | 6.723 | 23,481 | +0.18(+2.80%) |
Apr 02, 2004 | 6.602 | 6.602 | 6.488 | 6.540 | 7,827 | -0.01(-0.22%) |