Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.750 | 8.817 | 8.656 | 8.795 | 3,053,601 | +0.02(+0.24%) |
Jun 29, 2004 | 8.898 | 8.898 | 8.728 | 8.774 | 3,967,350 | -0.12(-1.38%) |
Jun 28, 2004 | 8.909 | 8.979 | 8.873 | 8.897 | 3,704,845 | -0.01(-0.16%) |
Jun 25, 2004 | 8.946 | 8.946 | 8.865 | 8.911 | 3,203,502 | -0.03(-0.39%) |
Jun 24, 2004 | 8.943 | 8.947 | 8.881 | 8.946 | 3,559,247 | -0.00(-0.03%) |
Jun 23, 2004 | 8.826 | 8.948 | 8.808 | 8.948 | 3,047,505 | +0.09(+1.04%) |
Jun 22, 2004 | 8.860 | 8.916 | 8.781 | 8.856 | 3,327,224 | +0.02(+0.22%) |
Jun 21, 2004 | 8.831 | 8.920 | 8.788 | 8.837 | 2,995,506 | +0.03(+0.32%) |
Jun 18, 2004 | 8.835 | 8.860 | 8.809 | 8.809 | 4,036,204 | -0.03(-0.28%) |
Jun 17, 2004 | 8.756 | 8.854 | 8.717 | 8.834 | 3,845,063 | +0.07(+0.76%) |
Jun 16, 2004 | 8.685 | 8.767 | 8.665 | 8.767 | 3,346,230 | +0.11(+1.27%) |
Jun 15, 2004 | 8.671 | 8.714 | 8.637 | 8.657 | 3,986,716 | +0.04(+0.45%) |
Jun 14, 2004 | 8.573 | 8.640 | 8.555 | 8.618 | 2,335,296 | +0.01(+0.11%) |
Jun 10, 2004 | 8.596 | 8.608 | 8.550 | 8.608 | 3,512,986 | +0.05(+0.60%) |
Jun 09, 2004 | 8.596 | 8.633 | 8.547 | 8.557 | 4,484,114 | -0.04(-0.45%) |
Jun 08, 2004 | 8.590 | 8.603 | 8.541 | 8.596 | 4,308,393 | +0.01(+0.06%) |
Jun 07, 2004 | 8.607 | 8.629 | 8.582 | 8.590 | 2,677,773 | +0.02(+0.20%) |
Jun 04, 2004 | 8.586 | 8.669 | 8.555 | 8.573 | 4,101,831 | -0.01(-0.15%) |
Jun 03, 2004 | 8.679 | 8.686 | 8.583 | 8.586 | 4,687,807 | -0.11(-1.28%) |
Jun 02, 2004 | 8.749 | 8.784 | 8.695 | 8.697 | 4,395,536 | -0.06(-0.73%) |
Jun 01, 2004 | 8.781 | 8.801 | 8.707 | 8.761 | 2,633,305 | -0.02(-0.21%) |
May 28, 2004 | 8.770 | 8.787 | 8.745 | 8.780 | 2,943,506 | +0.03(+0.37%) |
May 27, 2004 | 8.721 | 8.784 | 8.715 | 8.748 | 3,657,508 | +0.03(+0.40%) |
May 26, 2004 | 8.757 | 8.763 | 8.676 | 8.713 | 7,419,373 | -0.11(-1.28%) |
May 25, 2004 | 8.728 | 8.826 | 8.656 | 8.826 | 4,890,065 | +0.09(+1.07%) |
May 24, 2004 | 8.622 | 8.738 | 8.608 | 8.732 | 3,532,351 | +0.14(+1.67%) |
May 21, 2004 | 8.642 | 8.653 | 8.561 | 8.589 | 3,039,974 | -0.00(-0.02%) |
May 20, 2004 | 8.547 | 8.651 | 8.534 | 8.590 | 3,230,757 | +0.05(+0.59%) |
May 19, 2004 | 8.650 | 8.650 | 8.538 | 8.540 | 5,574,660 | -0.10(-1.16%) |
May 18, 2004 | 8.685 | 8.728 | 8.626 | 8.640 | 4,272,531 | -0.01(-0.06%) |
May 17, 2004 | 8.695 | 8.696 | 8.583 | 8.646 | 3,060,773 | -0.06(-0.72%) |
May 14, 2004 | 8.664 | 8.774 | 8.660 | 8.709 | 5,865,497 | +0.05(+0.53%) |
May 13, 2004 | 8.610 | 8.707 | 8.559 | 8.663 | 4,882,534 | +0.05(+0.62%) |
May 12, 2004 | 8.594 | 8.644 | 8.474 | 8.610 | 5,530,192 | +0.02(+0.19%) |
May 11, 2004 | 8.628 | 8.660 | 8.555 | 8.593 | 4,267,152 | -0.05(-0.60%) |
May 10, 2004 | 8.703 | 8.728 | 8.612 | 8.644 | 4,700,717 | -0.14(-1.56%) |
May 07, 2004 | 8.893 | 8.893 | 8.683 | 8.781 | 8,266,420 | -0.13(-1.47%) |
May 06, 2004 | 8.828 | 8.936 | 8.778 | 8.912 | 4,654,097 | +0.08(+0.95%) |
May 05, 2004 | 8.886 | 8.992 | 8.828 | 8.828 | 4,487,700 | -0.08(-0.91%) |
May 04, 2004 | 8.908 | 8.955 | 8.855 | 8.909 | 3,038,181 | +0.00(+0.02%) |
May 03, 2004 | 8.874 | 8.919 | 8.799 | 8.908 | 3,079,780 | +0.01(+0.13%) |
Apr 30, 2004 | 8.854 | 8.906 | 8.831 | 8.897 | 4,330,627 | +0.05(+0.57%) |
Apr 29, 2004 | 8.854 | 8.932 | 8.819 | 8.847 | 6,464,024 | +0.00(+0.02%) |
Apr 28, 2004 | 8.854 | 8.893 | 8.808 | 8.845 | 3,613,398 | -0.01(-0.09%) |
Apr 27, 2004 | 8.884 | 8.895 | 8.844 | 8.854 | 3,581,123 | -0.03(-0.35%) |
Apr 26, 2004 | 8.863 | 8.915 | 8.854 | 8.884 | 2,745,551 | +0.02(+0.24%) |
Apr 23, 2004 | 8.854 | 8.909 | 8.816 | 8.863 | 3,524,820 | -0.01(-0.06%) |
Apr 22, 2004 | 8.791 | 8.900 | 8.785 | 8.869 | 4,677,766 | +0.06(+0.63%) |
Apr 21, 2004 | 8.810 | 8.834 | 8.749 | 8.813 | 4,139,127 | +0.00(+0.03%) |
Apr 20, 2004 | 8.784 | 8.913 | 8.756 | 8.810 | 6,520,685 | -0.07(-0.80%) |
Apr 19, 2004 | 8.911 | 8.941 | 8.844 | 8.881 | 3,274,866 | -0.03(-0.31%) |
Apr 16, 2004 | 8.930 | 9.014 | 8.887 | 8.909 | 4,122,631 | +0.01(+0.06%) |
Apr 15, 2004 | 8.778 | 8.923 | 8.778 | 8.904 | 6,803,632 | +0.13(+1.43%) |
Apr 14, 2004 | 8.714 | 8.778 | 8.630 | 8.778 | 6,608,904 | +0.03(+0.33%) |
Apr 13, 2004 | 8.766 | 8.766 | 8.623 | 8.749 | 7,835,007 | -0.03(-0.38%) |
Apr 12, 2004 | 8.975 | 9.028 | 8.774 | 8.782 | 4,447,535 | -0.19(-2.14%) |
Apr 08, 2004 | 8.978 | 8.979 | 8.932 | 8.975 | 2,716,862 | -0.00(-0.02%) |
Apr 07, 2004 | 8.993 | 9.014 | 8.941 | 8.976 | 2,811,895 | -0.05(-0.51%) |
Apr 06, 2004 | 8.965 | 9.022 | 8.944 | 9.022 | 2,795,757 | +0.06(+0.72%) |
Apr 05, 2004 | 8.940 | 8.994 | 8.926 | 8.958 | 3,273,790 | -0.01(-0.09%) |
Apr 02, 2004 | 8.992 | 8.999 | 8.923 | 8.966 | 3,552,075 | -0.01(-0.12%) |