Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.041 | 8.041 | 7.842 | 7.927 | 26,630 | -0.06(-0.71%) |
Jun 29, 2004 | 7.892 | 8.318 | 7.807 | 7.984 | 58,474 | +0.18(+2.27%) |
Jun 28, 2004 | 7.800 | 7.878 | 7.800 | 7.807 | 56,502 | +0.10(+1.29%) |
Jun 25, 2004 | 7.885 | 7.991 | 7.697 | 7.707 | 130,194 | -0.28(-3.47%) |
Jun 24, 2004 | 7.977 | 8.084 | 7.807 | 7.984 | 46,357 | +0.06(+0.81%) |
Jun 23, 2004 | 7.807 | 8.133 | 7.807 | 7.920 | 72,001 | -0.04(-0.45%) |
Jun 22, 2004 | 7.842 | 7.970 | 7.807 | 7.956 | 38,889 | +0.11(+1.45%) |
Jun 21, 2004 | 7.927 | 8.069 | 7.807 | 7.842 | 62,420 | +0.04(+0.45%) |
Jun 18, 2004 | 7.736 | 7.878 | 7.700 | 7.807 | 48,048 | +0.03(+0.36%) |
Jun 17, 2004 | 7.920 | 7.920 | 7.778 | 7.778 | 109,341 | -0.04(-0.54%) |
Jun 16, 2004 | 7.743 | 7.842 | 7.665 | 7.821 | 34,803 | -0.04(-0.54%) |
Jun 15, 2004 | 7.920 | 7.984 | 7.786 | 7.864 | 78,483 | -0.07(-0.89%) |
Jun 14, 2004 | 7.977 | 7.977 | 7.807 | 7.935 | 34,662 | +0.00(+0.00%) |
Jun 10, 2004 | 7.949 | 7.949 | 7.835 | 7.935 | 37,057 | +0.13(+1.64%) |
Jun 09, 2004 | 7.906 | 7.949 | 7.807 | 7.807 | 16,203 | -0.06(-0.81%) |
Jun 08, 2004 | 7.892 | 7.956 | 7.842 | 7.871 | 25,926 | +0.03(+0.36%) |
Jun 07, 2004 | 7.913 | 7.920 | 7.715 | 7.842 | 29,871 | +0.13(+1.75%) |
Jun 04, 2004 | 7.750 | 7.835 | 7.707 | 7.707 | 12,681 | -0.09(-1.09%) |
Jun 03, 2004 | 7.707 | 7.913 | 7.707 | 7.793 | 13,104 | -0.01(-0.18%) |
Jun 02, 2004 | 7.693 | 7.920 | 7.608 | 7.807 | 21,417 | +0.06(+0.73%) |
Jun 01, 2004 | 7.523 | 7.771 | 7.523 | 7.750 | 16,062 | +0.18(+2.44%) |
May 28, 2004 | 7.537 | 7.785 | 7.516 | 7.565 | 86,796 | +0.01(+0.09%) |
May 27, 2004 | 7.530 | 7.750 | 7.530 | 7.558 | 41,707 | -0.01(-0.19%) |
May 26, 2004 | 7.644 | 7.722 | 7.537 | 7.573 | 51,993 | -0.06(-0.84%) |
May 25, 2004 | 7.651 | 7.715 | 7.530 | 7.636 | 29,871 | +0.05(+0.65%) |
May 24, 2004 | 7.771 | 7.785 | 7.523 | 7.587 | 34,521 | -0.05(-0.65%) |
May 21, 2004 | 7.622 | 7.771 | 7.622 | 7.636 | 20,290 | -0.09(-1.19%) |
May 20, 2004 | 7.537 | 7.729 | 7.537 | 7.729 | 19,444 | +0.07(+0.93%) |
May 19, 2004 | 7.509 | 7.700 | 7.509 | 7.658 | 54,247 | +0.14(+1.89%) |
May 18, 2004 | 7.658 | 7.658 | 7.338 | 7.516 | 82,851 | -0.04(-0.56%) |
May 17, 2004 | 7.629 | 7.679 | 7.516 | 7.558 | 49,738 | -0.11(-1.39%) |
May 14, 2004 | 7.775 | 7.800 | 7.651 | 7.665 | 35,366 | -0.11(-1.46%) |
May 13, 2004 | 7.867 | 7.927 | 7.729 | 7.778 | 83,555 | -0.06(-0.72%) |
May 12, 2004 | 7.807 | 7.871 | 7.785 | 7.835 | 75,101 | +0.01(+0.09%) |
May 11, 2004 | 7.807 | 7.942 | 7.793 | 7.828 | 79,328 | +0.04(+0.46%) |
May 10, 2004 | 7.835 | 7.913 | 7.793 | 7.793 | 64,815 | -0.03(-0.36%) |
May 07, 2004 | 7.821 | 7.906 | 7.821 | 7.821 | 76,228 | -0.05(-0.63%) |
May 06, 2004 | 7.821 | 7.949 | 7.821 | 7.871 | 80,737 | -0.01(-0.18%) |
May 05, 2004 | 7.821 | 7.977 | 7.821 | 7.885 | 30,716 | +0.01(+0.09%) |
May 04, 2004 | 7.881 | 7.942 | 7.814 | 7.878 | 29,026 | -0.04(-0.45%) |
May 03, 2004 | 8.016 | 8.091 | 7.856 | 7.913 | 12,822 | -0.03(-0.36%) |
Apr 30, 2004 | 8.162 | 8.197 | 7.920 | 7.942 | 50,866 | -0.18(-2.19%) |
Apr 29, 2004 | 8.197 | 8.225 | 8.041 | 8.119 | 47,766 | -0.06(-0.69%) |
Apr 28, 2004 | 8.162 | 8.234 | 8.020 | 8.176 | 73,833 | -0.03(-0.35%) |
Apr 27, 2004 | 8.126 | 8.332 | 8.027 | 8.204 | 149,639 | +0.02(+0.26%) |
Apr 26, 2004 | 8.240 | 8.282 | 8.144 | 8.183 | 33,394 | -0.02(-0.26%) |
Apr 23, 2004 | 8.084 | 8.204 | 8.069 | 8.204 | 28,744 | +0.08(+0.96%) |
Apr 22, 2004 | 8.162 | 8.218 | 8.069 | 8.126 | 12,258 | -0.08(-0.95%) |
Apr 21, 2004 | 8.020 | 8.233 | 7.991 | 8.204 | 13,667 | +0.09(+1.05%) |
Apr 20, 2004 | 8.087 | 8.375 | 8.087 | 8.119 | 24,517 | -0.06(-0.78%) |
Apr 19, 2004 | 8.020 | 8.183 | 7.991 | 8.183 | 20,571 | +0.08(+0.96%) |
Apr 16, 2004 | 8.162 | 8.204 | 8.005 | 8.105 | 11,131 | +0.11(+1.33%) |
Apr 15, 2004 | 8.190 | 8.190 | 7.998 | 7.998 | 23,249 | -0.11(-1.31%) |
Apr 14, 2004 | 7.998 | 8.296 | 7.984 | 8.105 | 29,307 | -0.13(-1.55%) |
Apr 13, 2004 | 8.233 | 8.275 | 8.112 | 8.233 | 27,476 | -0.10(-1.19%) |
Apr 12, 2004 | 8.233 | 8.389 | 7.984 | 8.332 | 23,249 | -0.04(-0.51%) |
Apr 08, 2004 | 8.389 | 8.453 | 8.240 | 8.375 | 26,771 | +0.11(+1.29%) |
Apr 07, 2004 | 8.162 | 8.339 | 8.069 | 8.268 | 20,008 | +0.14(+1.75%) |
Apr 06, 2004 | 8.155 | 8.162 | 8.020 | 8.126 | 34,521 | +0.08(+0.97%) |
Apr 05, 2004 | 8.027 | 8.119 | 7.998 | 8.048 | 7,749 | -0.06(-0.79%) |
Apr 02, 2004 | 7.878 | 8.162 | 7.878 | 8.112 | 37,621 | +0.17(+2.14%) |