Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.721 | 7.824 | 7.540 | 7.626 | 11,656 | -0.06(-0.80%) |
Jun 29, 2004 | 7.540 | 7.721 | 7.515 | 7.688 | 14,571 | -0.26(-3.26%) |
Jun 28, 2004 | 7.828 | 7.947 | 7.824 | 7.947 | 2,185 | +0.07(+0.89%) |
Jun 25, 2004 | 7.824 | 7.931 | 7.824 | 7.877 | 5,342 | -0.23(-2.89%) |
Jun 24, 2004 | 8.116 | 8.116 | 8.112 | 8.112 | 4,614 | -0.08(-1.00%) |
Jun 23, 2004 | 8.236 | 8.400 | 8.194 | 8.194 | 8,499 | +0.06(+0.76%) |
Jun 22, 2004 | 8.338 | 8.338 | 8.133 | 8.133 | 4,614 | -0.24(-2.90%) |
Jun 21, 2004 | 8.236 | 8.376 | 8.223 | 8.376 | 4,371 | -0.01(-0.15%) |
Jun 18, 2004 | 8.388 | 8.388 | 8.388 | 8.388 | 2,205 | +0.00(+0.00%) |
Jun 17, 2004 | 7.927 | 8.388 | 7.927 | 8.388 | 2,185 | +0.30(+3.66%) |
Jun 16, 2004 | 8.170 | 8.170 | 7.939 | 8.091 | 4,371 | -0.24(-2.92%) |
Jun 15, 2004 | 8.334 | 8.334 | 8.334 | 8.334 | 242 | +0.29(+3.58%) |
Jun 14, 2004 | 8.236 | 8.236 | 8.046 | 8.046 | 1,457 | -0.17(-2.10%) |
Jun 10, 2004 | 7.638 | 8.219 | 7.638 | 8.219 | 3,399 | +0.65(+8.66%) |
Jun 09, 2004 | 7.824 | 7.824 | 7.556 | 7.564 | 2,671 | -0.20(-2.55%) |
Jun 08, 2004 | 7.910 | 7.910 | 7.762 | 7.762 | 2,185 | +0.06(+0.80%) |
Jun 07, 2004 | 7.634 | 7.701 | 7.515 | 7.701 | 2,185 | +0.07(+0.87%) |
Jun 04, 2004 | 7.453 | 7.733 | 7.453 | 7.634 | 3,885 | -0.02(-0.32%) |
Jun 03, 2004 | 7.692 | 7.877 | 7.659 | 7.659 | 6,071 | -0.03(-0.37%) |
Jun 02, 2004 | 7.618 | 7.700 | 7.618 | 7.688 | 3,642 | -0.09(-1.22%) |
Jun 01, 2004 | 7.783 | 7.783 | 7.783 | 7.783 | 242 | -0.06(-0.79%) |
May 28, 2004 | 7.923 | 7.923 | 7.844 | 7.844 | 1,457 | +0.06(+0.74%) |
May 27, 2004 | 8.178 | 8.178 | 7.783 | 7.787 | 3,399 | +0.09(+1.12%) |
May 26, 2004 | 7.914 | 7.914 | 7.700 | 7.700 | 2,185 | -0.16(-2.09%) |
May 25, 2004 | 7.865 | 7.873 | 7.865 | 7.865 | 2,671 | -0.37(-4.45%) |
May 24, 2004 | 7.824 | 8.231 | 7.824 | 8.231 | 971 | +0.02(+0.20%) |
May 21, 2004 | 8.112 | 8.215 | 7.947 | 8.215 | 2,185 | -0.01(-0.15%) |
May 20, 2004 | 8.133 | 8.227 | 8.133 | 8.227 | 485 | -0.01(-0.10%) |
May 19, 2004 | 8.380 | 8.380 | 8.236 | 8.236 | 1,457 | -0.06(-0.74%) |
May 18, 2004 | 8.890 | 8.890 | 8.297 | 8.297 | 25,013 | -0.56(-6.28%) |
May 17, 2004 | 8.256 | 8.853 | 8.256 | 8.853 | 5,585 | +0.58(+6.97%) |
May 14, 2004 | 8.277 | 8.277 | 8.277 | 8.277 | 0 | +0.00(+0.00%) |
May 13, 2004 | 8.371 | 8.371 | 8.256 | 8.277 | 3,157 | +0.04(+0.50%) |
May 12, 2004 | 8.091 | 8.236 | 8.091 | 8.236 | 2,428 | +0.06(+0.70%) |
May 11, 2004 | 8.165 | 8.223 | 7.927 | 8.178 | 5,099 | +0.56(+7.35%) |
May 10, 2004 | 7.622 | 7.622 | 7.618 | 7.618 | 1,214 | -0.39(-4.88%) |
May 07, 2004 | 8.009 | 8.009 | 8.009 | 8.009 | 728 | +0.09(+1.09%) |
May 06, 2004 | 7.721 | 8.223 | 7.717 | 7.923 | 9,228 | +0.28(+3.66%) |
May 05, 2004 | 7.515 | 7.643 | 7.515 | 7.643 | 7,042 | +0.10(+1.33%) |
May 04, 2004 | 7.542 | 7.542 | 7.542 | 7.542 | 0 | +0.00(+0.00%) |
May 03, 2004 | 7.542 | 7.542 | 7.542 | 7.542 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 7.542 | 7.542 | 7.542 | 7.542 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 7.542 | 7.542 | 7.542 | 7.542 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 7.927 | 7.927 | 7.437 | 7.542 | 5,585 | -0.43(-5.34%) |
Apr 27, 2004 | 8.133 | 8.133 | 7.968 | 7.968 | 1,214 | +0.03(+0.36%) |
Apr 26, 2004 | 8.001 | 8.186 | 7.935 | 7.939 | 5,342 | +0.03(+0.42%) |
Apr 23, 2004 | 7.828 | 7.906 | 7.828 | 7.906 | 2,185 | +0.24(+3.12%) |
Apr 22, 2004 | 7.337 | 7.671 | 7.196 | 7.667 | 8,414 | +0.06(+0.83%) |
Apr 21, 2004 | 7.647 | 7.647 | 7.361 | 7.604 | 2,804 | -0.08(-1.07%) |
Apr 20, 2004 | 7.906 | 7.914 | 7.510 | 7.686 | 6,884 | -0.54(-6.53%) |
Apr 19, 2004 | 8.236 | 8.236 | 7.902 | 8.224 | 4,079 | -0.21(-2.51%) |
Apr 16, 2004 | 8.357 | 8.569 | 8.357 | 8.436 | 5,354 | +0.08(+0.94%) |
Apr 15, 2004 | 8.428 | 8.428 | 8.039 | 8.357 | 5,354 | +0.02(+0.28%) |
Apr 14, 2004 | 8.365 | 8.365 | 8.130 | 8.334 | 6,629 | +0.00(+0.00%) |
Apr 13, 2004 | 8.106 | 8.334 | 8.106 | 8.334 | 3,314 | +0.09(+1.09%) |
Apr 12, 2004 | 8.243 | 8.243 | 8.243 | 8.243 | 1,529 | -0.29(-3.36%) |
Apr 08, 2004 | 8.600 | 8.608 | 8.530 | 8.530 | 1,529 | +0.00(+0.00%) |
Apr 07, 2004 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 8.334 | 8.530 | 8.334 | 8.530 | 2,294 | +0.43(+5.33%) |
Apr 05, 2004 | 8.106 | 8.114 | 8.098 | 8.098 | 1,529 | -0.43(-5.06%) |
Apr 02, 2004 | 8.530 | 8.530 | 8.114 | 8.530 | 3,314 | +0.19(+2.26%) |