Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.242 | 7.540 | 7.234 | 7.430 | 2,239,615 | +0.19(+2.59%) |
Jun 29, 2004 | 7.030 | 7.276 | 7.021 | 7.242 | 3,513,000 | +0.20(+2.78%) |
Jun 28, 2004 | 7.404 | 7.404 | 6.979 | 7.047 | 2,692,003 | -0.06(-0.84%) |
Jun 25, 2004 | 7.030 | 7.238 | 7.030 | 7.106 | 3,412,652 | +0.03(+0.48%) |
Jun 24, 2004 | 7.234 | 7.276 | 7.072 | 7.072 | 2,026,464 | -0.16(-2.24%) |
Jun 23, 2004 | 7.140 | 7.327 | 7.030 | 7.234 | 2,554,172 | +0.08(+1.07%) |
Jun 22, 2004 | 6.851 | 7.166 | 6.808 | 7.157 | 2,929,948 | +0.35(+5.13%) |
Jun 21, 2004 | 6.953 | 7.030 | 6.791 | 6.808 | 3,029,356 | -0.12(-1.72%) |
Jun 18, 2004 | 6.996 | 7.200 | 6.851 | 6.927 | 3,333,102 | -0.11(-1.57%) |
Jun 17, 2004 | 7.319 | 7.319 | 6.987 | 7.038 | 3,917,916 | -0.29(-3.95%) |
Jun 16, 2004 | 7.344 | 7.396 | 7.200 | 7.327 | 2,281,329 | +0.02(+0.23%) |
Jun 15, 2004 | 7.404 | 7.515 | 7.251 | 7.310 | 3,403,604 | +0.00(+0.00%) |
Jun 14, 2004 | 7.523 | 7.532 | 7.259 | 7.310 | 1,679,359 | -0.20(-2.61%) |
Jun 10, 2004 | 7.617 | 7.676 | 7.344 | 7.506 | 4,570,178 | -0.03(-0.34%) |
Jun 09, 2004 | 7.736 | 7.736 | 7.498 | 7.532 | 2,932,063 | -0.20(-2.64%) |
Jun 08, 2004 | 7.591 | 7.838 | 7.506 | 7.736 | 3,697,128 | +0.08(+1.00%) |
Jun 07, 2004 | 7.506 | 7.668 | 7.353 | 7.659 | 4,148,811 | +0.34(+4.65%) |
Jun 04, 2004 | 7.191 | 7.361 | 7.157 | 7.319 | 3,932,604 | +0.33(+4.75%) |
Jun 03, 2004 | 7.225 | 7.259 | 6.987 | 6.987 | 4,098,872 | -0.28(-3.86%) |
Jun 02, 2004 | 7.532 | 7.574 | 7.191 | 7.268 | 5,689,868 | -0.28(-3.72%) |
Jun 01, 2004 | 7.608 | 7.702 | 7.336 | 7.549 | 3,819,684 | -0.06(-0.78%) |
May 28, 2004 | 7.659 | 7.710 | 7.566 | 7.608 | 2,034,101 | +0.01(+0.11%) |
May 27, 2004 | 7.787 | 7.898 | 7.600 | 7.600 | 2,877,894 | -0.12(-1.54%) |
May 26, 2004 | 7.447 | 7.753 | 7.379 | 7.719 | 5,591,753 | +0.15(+2.02%) |
May 25, 2004 | 7.302 | 7.617 | 7.166 | 7.566 | 5,051,942 | +0.26(+3.61%) |
May 24, 2004 | 7.387 | 7.404 | 7.217 | 7.302 | 2,623,616 | +0.07(+0.94%) |
May 21, 2004 | 7.404 | 7.574 | 7.157 | 7.234 | 4,435,637 | -0.10(-1.39%) |
May 20, 2004 | 7.489 | 7.549 | 7.234 | 7.336 | 3,366,943 | -0.15(-2.05%) |
May 19, 2004 | 7.642 | 7.761 | 7.455 | 7.489 | 3,740,486 | +0.09(+1.15%) |
May 18, 2004 | 7.396 | 7.488 | 7.361 | 7.404 | 1,248,238 | +0.10(+1.40%) |
May 17, 2004 | 7.242 | 7.396 | 7.064 | 7.302 | 2,377,329 | -0.09(-1.15%) |
May 14, 2004 | 7.591 | 7.685 | 7.370 | 7.387 | 1,999,908 | -0.27(-3.56%) |
May 13, 2004 | 7.753 | 7.821 | 7.506 | 7.659 | 3,153,322 | -0.03(-0.33%) |
May 12, 2004 | 7.821 | 7.830 | 7.344 | 7.685 | 4,003,459 | -0.14(-1.74%) |
May 11, 2004 | 7.761 | 7.940 | 7.591 | 7.821 | 3,093,982 | +0.35(+4.67%) |
May 10, 2004 | 7.523 | 7.693 | 7.370 | 7.472 | 3,400,901 | -0.20(-2.66%) |
May 07, 2004 | 7.574 | 7.966 | 7.557 | 7.676 | 3,155,437 | +0.03(+0.45%) |
May 06, 2004 | 7.770 | 7.830 | 7.472 | 7.642 | 4,451,147 | -0.31(-3.96%) |
May 05, 2004 | 7.532 | 8.042 | 7.532 | 7.957 | 8,712,292 | +0.50(+6.74%) |
May 04, 2004 | 7.259 | 7.744 | 7.191 | 7.455 | 7,882,130 | +0.34(+4.78%) |
May 03, 2004 | 7.472 | 7.540 | 6.962 | 7.115 | 6,209,116 | -0.16(-2.22%) |
Apr 30, 2004 | 7.974 | 8.042 | 7.268 | 7.276 | 9,010,750 | -0.65(-8.16%) |
Apr 29, 2004 | 8.774 | 8.783 | 7.489 | 7.923 | 14,599,331 | -1.30(-14.11%) |
Apr 28, 2004 | 9.217 | 9.378 | 8.885 | 9.225 | 8,327,115 | -0.04(-0.46%) |
Apr 27, 2004 | 9.651 | 9.702 | 9.089 | 9.268 | 3,786,900 | -0.27(-2.85%) |
Apr 26, 2004 | 10.12 | 10.22 | 9.489 | 9.540 | 4,416,131 | -0.59(-5.80%) |
Apr 23, 2004 | 10.12 | 10.38 | 10.08 | 10.13 | 2,322,925 | +0.04(+0.42%) |
Apr 22, 2004 | 9.915 | 10.15 | 9.693 | 10.08 | 3,587,497 | +0.20(+2.07%) |
Apr 21, 2004 | 10.14 | 10.17 | 9.659 | 9.881 | 3,694,307 | +0.43(+4.50%) |
Apr 20, 2004 | 9.915 | 9.932 | 9.395 | 9.455 | 3,727,796 | -0.33(-3.39%) |
Apr 19, 2004 | 9.532 | 9.821 | 9.336 | 9.787 | 3,929,549 | +0.55(+5.99%) |
Apr 16, 2004 | 9.455 | 9.549 | 9.157 | 9.234 | 2,537,721 | -0.28(-2.95%) |
Apr 15, 2004 | 9.872 | 10.08 | 9.421 | 9.515 | 2,786,828 | -0.34(-3.45%) |
Apr 14, 2004 | 9.804 | 10.21 | 9.761 | 9.855 | 3,116,073 | -0.05(-0.52%) |
Apr 13, 2004 | 10.47 | 10.53 | 9.829 | 9.906 | 3,883,958 | -0.54(-5.13%) |
Apr 12, 2004 | 10.50 | 10.60 | 10.34 | 10.44 | 1,764,901 | +0.03(+0.33%) |
Apr 08, 2004 | 10.75 | 10.79 | 10.41 | 10.41 | 4,242,344 | +0.08(+0.74%) |
Apr 07, 2004 | 10.17 | 10.57 | 10.04 | 10.33 | 4,312,611 | +0.16(+1.59%) |
Apr 06, 2004 | 10.21 | 10.72 | 10.13 | 10.17 | 7,523,509 | -0.43(-4.09%) |
Apr 05, 2004 | 10.17 | 10.69 | 10.10 | 10.60 | 7,278,867 | +0.48(+4.79%) |
Apr 02, 2004 | 10.06 | 10.27 | 9.940 | 10.12 | 4,340,106 | +0.27(+2.77%) |