Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.519 | 7.553 | 7.444 | 7.469 | 5,270,813 | -0.02(-0.31%) |
Jun 29, 2004 | 7.410 | 7.533 | 7.410 | 7.492 | 6,416,226 | +0.08(+1.10%) |
Jun 28, 2004 | 7.466 | 7.505 | 7.350 | 7.410 | 5,677,558 | +0.06(+0.85%) |
Jun 25, 2004 | 7.380 | 7.556 | 7.318 | 7.348 | 8,296,650 | -0.03(-0.41%) |
Jun 24, 2004 | 7.412 | 7.437 | 7.364 | 7.378 | 4,927,358 | -0.03(-0.46%) |
Jun 23, 2004 | 7.409 | 7.430 | 7.332 | 7.412 | 5,129,043 | +0.00(+0.05%) |
Jun 22, 2004 | 7.430 | 7.444 | 7.350 | 7.409 | 3,523,720 | -0.04(-0.60%) |
Jun 21, 2004 | 7.471 | 7.533 | 7.430 | 7.453 | 3,508,530 | -0.01(-0.07%) |
Jun 18, 2004 | 7.412 | 7.480 | 7.355 | 7.458 | 6,747,304 | -0.07(-0.99%) |
Jun 17, 2004 | 7.569 | 7.569 | 7.478 | 7.533 | 3,543,129 | -0.05(-0.61%) |
Jun 16, 2004 | 7.569 | 7.611 | 7.542 | 7.579 | 2,771,269 | +0.01(+0.09%) |
Jun 15, 2004 | 7.604 | 7.643 | 7.532 | 7.572 | 4,264,076 | +0.02(+0.33%) |
Jun 14, 2004 | 7.558 | 7.608 | 7.522 | 7.547 | 6,858,695 | -0.01(-0.14%) |
Jun 10, 2004 | 7.373 | 7.558 | 7.318 | 7.558 | 4,537,490 | +0.18(+2.51%) |
Jun 09, 2004 | 7.403 | 7.464 | 7.373 | 7.373 | 3,397,702 | -0.05(-0.69%) |
Jun 08, 2004 | 7.368 | 7.496 | 7.288 | 7.425 | 6,533,524 | -0.02(-0.33%) |
Jun 07, 2004 | 7.510 | 7.510 | 7.405 | 7.450 | 4,217,100 | +0.00(+0.00%) |
Jun 04, 2004 | 7.466 | 7.519 | 7.421 | 7.450 | 3,295,594 | +0.06(+0.75%) |
Jun 03, 2004 | 7.386 | 7.503 | 7.377 | 7.394 | 4,460,416 | -0.00(-0.05%) |
Jun 02, 2004 | 7.398 | 7.437 | 7.338 | 7.398 | 4,214,287 | +0.00(+0.00%) |
Jun 01, 2004 | 7.394 | 7.405 | 7.309 | 7.398 | 4,793,745 | -0.01(-0.14%) |
May 28, 2004 | 7.460 | 7.464 | 7.403 | 7.409 | 4,176,876 | -0.05(-0.67%) |
May 27, 2004 | 7.332 | 7.489 | 7.329 | 7.458 | 7,289,069 | +0.16(+2.24%) |
May 26, 2004 | 7.315 | 7.343 | 7.258 | 7.295 | 4,822,999 | -0.02(-0.27%) |
May 25, 2004 | 7.112 | 7.315 | 7.051 | 7.315 | 4,711,889 | +0.21(+2.93%) |
May 24, 2004 | 7.119 | 7.128 | 6.982 | 7.107 | 5,539,445 | +0.02(+0.30%) |
May 21, 2004 | 7.092 | 7.208 | 7.043 | 7.085 | 6,952,083 | -0.02(-0.25%) |
May 20, 2004 | 7.048 | 7.119 | 7.014 | 7.103 | 3,632,579 | +0.05(+0.71%) |
May 19, 2004 | 7.146 | 7.185 | 7.046 | 7.053 | 5,390,642 | -0.07(-0.92%) |
May 18, 2004 | 7.039 | 7.227 | 7.030 | 7.119 | 6,383,877 | +0.10(+1.39%) |
May 17, 2004 | 7.142 | 7.142 | 6.932 | 7.021 | 5,480,936 | -0.12(-1.69%) |
May 14, 2004 | 7.064 | 7.199 | 7.014 | 7.142 | 5,727,065 | +0.08(+1.11%) |
May 13, 2004 | 7.115 | 7.181 | 7.039 | 7.064 | 4,996,555 | -0.06(-0.90%) |
May 12, 2004 | 7.089 | 7.151 | 6.980 | 7.128 | 7,449,123 | +0.03(+0.48%) |
May 11, 2004 | 7.288 | 7.299 | 7.023 | 7.094 | 11,689,571 | -0.20(-2.73%) |
May 10, 2004 | 7.243 | 7.348 | 7.238 | 7.293 | 11,696,322 | +0.02(+0.22%) |
May 07, 2004 | 7.199 | 7.320 | 7.190 | 7.277 | 9,716,884 | +0.05(+0.66%) |
May 06, 2004 | 7.110 | 7.243 | 7.082 | 7.229 | 10,771,721 | +0.02(+0.35%) |
May 05, 2004 | 7.110 | 7.252 | 7.018 | 7.204 | 13,305,019 | +0.10(+1.35%) |
May 04, 2004 | 7.057 | 7.162 | 7.050 | 7.108 | 10,350,067 | +0.09(+1.27%) |
May 03, 2004 | 6.867 | 7.055 | 6.867 | 7.019 | 10,282,558 | +0.15(+2.23%) |
Apr 30, 2004 | 6.858 | 6.947 | 6.826 | 6.867 | 5,642,959 | +0.02(+0.26%) |
Apr 29, 2004 | 6.888 | 6.970 | 6.806 | 6.849 | 6,544,213 | -0.03(-0.44%) |
Apr 28, 2004 | 6.938 | 6.964 | 6.879 | 6.879 | 4,822,718 | -0.06(-0.85%) |
Apr 27, 2004 | 6.950 | 7.075 | 6.916 | 6.938 | 6,954,896 | -0.01(-0.18%) |
Apr 26, 2004 | 6.959 | 7.018 | 6.932 | 6.950 | 5,660,399 | +0.03(+0.41%) |
Apr 23, 2004 | 6.932 | 6.964 | 6.883 | 6.922 | 4,577,433 | -0.02(-0.31%) |
Apr 22, 2004 | 6.879 | 7.012 | 6.790 | 6.943 | 6,126,778 | +0.07(+0.96%) |
Apr 21, 2004 | 6.749 | 6.932 | 6.703 | 6.877 | 8,419,574 | +0.12(+1.82%) |
Apr 20, 2004 | 6.781 | 6.968 | 6.728 | 6.755 | 7,953,476 | -0.02(-0.34%) |
Apr 19, 2004 | 6.685 | 6.785 | 6.660 | 6.778 | 9,330,110 | +0.09(+1.38%) |
Apr 16, 2004 | 6.611 | 6.701 | 6.522 | 6.685 | 7,657,278 | +0.07(+1.13%) |
Apr 15, 2004 | 6.586 | 6.620 | 6.515 | 6.611 | 6,124,809 | +0.03(+0.40%) |
Apr 14, 2004 | 6.612 | 6.621 | 6.497 | 6.584 | 12,970,566 | -0.04(-0.56%) |
Apr 13, 2004 | 6.843 | 6.843 | 6.607 | 6.621 | 11,433,597 | -0.02(-0.37%) |
Apr 12, 2004 | 6.481 | 6.652 | 6.481 | 6.646 | 8,515,212 | +0.17(+2.55%) |
Apr 08, 2004 | 6.541 | 6.620 | 6.458 | 6.481 | 9,345,581 | -0.07(-1.03%) |
Apr 07, 2004 | 6.532 | 6.593 | 6.492 | 6.548 | 10,338,816 | -0.05(-0.81%) |
Apr 06, 2004 | 6.648 | 6.746 | 6.488 | 6.602 | 16,679,656 | -0.04(-0.56%) |
Apr 05, 2004 | 6.355 | 6.746 | 6.346 | 6.639 | 16,517,071 | +0.46(+7.39%) |
Apr 02, 2004 | 6.257 | 6.264 | 6.138 | 6.182 | 8,361,347 | -0.02(-0.34%) |