Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.804 | 9.804 | 9.580 | 9.771 | 2,884,045 | +0.23(+2.42%) |
Jun 29, 2004 | 9.311 | 9.541 | 9.308 | 9.540 | 1,533,481 | +0.23(+2.48%) |
Jun 28, 2004 | 9.606 | 9.625 | 9.295 | 9.309 | 1,488,600 | -0.30(-3.08%) |
Jun 25, 2004 | 9.596 | 9.671 | 9.541 | 9.605 | 1,348,678 | +0.03(+0.26%) |
Jun 24, 2004 | 9.643 | 9.716 | 9.537 | 9.580 | 1,245,340 | -0.03(-0.34%) |
Jun 23, 2004 | 9.333 | 9.618 | 9.333 | 9.613 | 2,107,876 | +0.31(+3.33%) |
Jun 22, 2004 | 9.287 | 9.366 | 9.248 | 9.303 | 1,135,967 | -0.04(-0.45%) |
Jun 21, 2004 | 9.458 | 9.458 | 9.307 | 9.345 | 854,993 | -0.11(-1.19%) |
Jun 18, 2004 | 9.446 | 9.608 | 9.417 | 9.458 | 977,943 | -0.03(-0.28%) |
Jun 17, 2004 | 9.385 | 9.528 | 9.327 | 9.484 | 1,452,771 | +0.11(+1.19%) |
Jun 16, 2004 | 9.239 | 9.381 | 9.239 | 9.373 | 1,145,019 | +0.18(+1.93%) |
Jun 15, 2004 | 9.148 | 9.276 | 9.144 | 9.195 | 1,361,124 | +0.15(+1.64%) |
Jun 14, 2004 | 9.193 | 9.193 | 9.032 | 9.047 | 1,309,832 | -0.14(-1.57%) |
Jun 10, 2004 | 8.969 | 9.230 | 8.921 | 9.191 | 3,037,544 | +0.48(+5.46%) |
Jun 09, 2004 | 8.770 | 8.770 | 8.572 | 8.715 | 941,359 | -0.05(-0.62%) |
Jun 08, 2004 | 8.955 | 9.000 | 8.738 | 8.770 | 1,238,174 | -0.18(-2.01%) |
Jun 07, 2004 | 8.767 | 8.950 | 8.766 | 8.950 | 971,154 | +0.21(+2.37%) |
Jun 04, 2004 | 8.856 | 8.869 | 8.697 | 8.743 | 815,015 | -0.07(-0.84%) |
Jun 03, 2004 | 8.892 | 9.016 | 8.810 | 8.818 | 1,515,378 | -0.07(-0.83%) |
Jun 02, 2004 | 8.909 | 8.921 | 8.802 | 8.892 | 1,396,953 | +0.05(+0.57%) |
Jun 01, 2004 | 8.719 | 8.869 | 8.719 | 8.841 | 1,574,967 | +0.19(+2.19%) |
May 28, 2004 | 8.562 | 8.701 | 8.562 | 8.652 | 910,810 | +0.09(+1.05%) |
May 27, 2004 | 8.684 | 8.742 | 8.515 | 8.562 | 1,462,954 | -0.10(-1.18%) |
May 26, 2004 | 8.784 | 8.823 | 8.637 | 8.664 | 1,965,314 | -0.12(-1.36%) |
May 25, 2004 | 8.753 | 8.856 | 8.719 | 8.783 | 1,556,487 | +0.07(+0.84%) |
May 24, 2004 | 8.525 | 8.730 | 8.501 | 8.710 | 1,390,919 | +0.26(+3.03%) |
May 21, 2004 | 8.591 | 8.603 | 8.408 | 8.454 | 815,769 | -0.09(-1.10%) |
May 20, 2004 | 8.525 | 8.704 | 8.518 | 8.548 | 1,464,085 | +0.04(+0.42%) |
May 19, 2004 | 8.645 | 8.685 | 8.509 | 8.513 | 1,245,717 | -0.10(-1.15%) |
May 18, 2004 | 8.710 | 8.711 | 8.546 | 8.612 | 1,538,384 | -0.12(-1.35%) |
May 17, 2004 | 8.755 | 8.873 | 8.705 | 8.730 | 1,783,906 | -0.03(-0.29%) |
May 14, 2004 | 8.730 | 8.902 | 8.730 | 8.755 | 2,233,843 | -0.17(-1.89%) |
May 13, 2004 | 8.869 | 8.966 | 8.837 | 8.924 | 1,380,359 | +0.03(+0.30%) |
May 12, 2004 | 8.852 | 8.949 | 8.757 | 8.897 | 1,801,632 | +0.05(+0.51%) |
May 11, 2004 | 8.690 | 8.856 | 8.690 | 8.852 | 1,269,855 | +0.22(+2.57%) |
May 10, 2004 | 8.803 | 8.803 | 8.485 | 8.631 | 2,414,497 | -0.23(-2.54%) |
May 07, 2004 | 9.166 | 9.236 | 8.856 | 8.856 | 1,972,103 | -0.31(-3.38%) |
May 06, 2004 | 9.279 | 9.380 | 9.050 | 9.166 | 1,749,963 | -0.11(-1.20%) |
May 05, 2004 | 9.084 | 9.279 | 9.075 | 9.278 | 4,319,845 | +0.20(+2.24%) |
May 04, 2004 | 9.307 | 9.388 | 9.042 | 9.075 | 3,775,999 | -0.23(-2.49%) |
May 03, 2004 | 9.083 | 9.400 | 9.063 | 9.307 | 2,730,546 | +0.23(+2.48%) |
Apr 30, 2004 | 8.876 | 9.214 | 8.876 | 9.081 | 3,752,238 | +0.27(+3.02%) |
Apr 29, 2004 | 9.187 | 9.214 | 8.743 | 8.815 | 6,077,352 | -0.40(-4.33%) |
Apr 28, 2004 | 9.148 | 9.532 | 9.099 | 9.214 | 6,473,734 | +0.42(+4.79%) |
Apr 27, 2004 | 8.554 | 8.856 | 8.531 | 8.792 | 1,813,701 | +0.27(+3.11%) |
Apr 26, 2004 | 8.513 | 8.604 | 8.480 | 8.527 | 1,522,920 | +0.01(+0.16%) |
Apr 23, 2004 | 8.578 | 8.582 | 8.464 | 8.514 | 1,028,480 | -0.05(-0.59%) |
Apr 22, 2004 | 8.340 | 8.564 | 8.322 | 8.564 | 1,324,541 | +0.22(+2.69%) |
Apr 21, 2004 | 8.372 | 8.372 | 8.198 | 8.340 | 1,245,717 | -0.03(-0.35%) |
Apr 20, 2004 | 8.644 | 8.644 | 8.369 | 8.369 | 1,208,380 | -0.28(-3.25%) |
Apr 19, 2004 | 8.564 | 8.650 | 8.564 | 8.650 | 1,390,919 | +0.08(+0.98%) |
Apr 16, 2004 | 8.442 | 8.572 | 8.418 | 8.567 | 1,284,563 | +0.12(+1.44%) |
Apr 15, 2004 | 8.381 | 8.564 | 8.373 | 8.445 | 1,030,743 | +0.06(+0.70%) |
Apr 14, 2004 | 8.338 | 8.493 | 8.299 | 8.387 | 1,455,411 | +0.02(+0.19%) |
Apr 13, 2004 | 8.617 | 8.711 | 8.344 | 8.371 | 1,601,744 | -0.23(-2.65%) |
Apr 12, 2004 | 8.458 | 8.710 | 8.458 | 8.599 | 2,098,447 | +0.03(+0.37%) |
Apr 08, 2004 | 8.471 | 8.591 | 8.432 | 8.567 | 2,124,093 | +0.11(+1.32%) |
Apr 07, 2004 | 8.429 | 8.506 | 8.397 | 8.456 | 1,226,483 | +0.03(+0.41%) |
Apr 06, 2004 | 8.365 | 8.438 | 8.359 | 8.421 | 839,907 | +0.03(+0.38%) |
Apr 05, 2004 | 8.352 | 8.395 | 8.312 | 8.389 | 906,285 | +0.07(+0.80%) |
Apr 02, 2004 | 8.326 | 8.385 | 8.237 | 8.323 | 1,210,642 | +0.03(+0.37%) |