Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.08 | 11.08 | 10.89 | 11.03 | 271,733 | -0.01(-0.06%) |
Jun 29, 2004 | 11.07 | 11.12 | 10.88 | 11.03 | 566,758 | +0.08(+0.76%) |
Jun 28, 2004 | 10.93 | 11.37 | 10.80 | 10.95 | 825,950 | +0.02(+0.21%) |
Jun 25, 2004 | 10.50 | 11.05 | 10.50 | 10.93 | 650,966 | +0.46(+4.42%) |
Jun 24, 2004 | 10.26 | 10.50 | 10.25 | 10.47 | 343,996 | +0.25(+2.43%) |
Jun 23, 2004 | 10.05 | 10.26 | 10.05 | 10.22 | 441,940 | +0.22(+2.18%) |
Jun 22, 2004 | 10.31 | 10.31 | 9.913 | 10.000 | 735,771 | -0.31(-2.99%) |
Jun 21, 2004 | 9.762 | 10.51 | 9.762 | 10.31 | 938,824 | +0.56(+5.77%) |
Jun 18, 2004 | 10.23 | 10.30 | 9.471 | 9.745 | 2,292,715 | -0.71(-6.76%) |
Jun 17, 2004 | 11.13 | 11.58 | 10.05 | 10.45 | 2,320,186 | -0.74(-6.59%) |
Jun 16, 2004 | 10.57 | 11.35 | 10.52 | 11.19 | 972,567 | +0.73(+7.01%) |
Jun 15, 2004 | 10.13 | 10.70 | 10.13 | 10.46 | 715,465 | +0.40(+3.93%) |
Jun 14, 2004 | 10.01 | 10.13 | 9.980 | 10.06 | 440,447 | +0.09(+0.87%) |
Jun 10, 2004 | 9.759 | 10.01 | 9.759 | 9.973 | 302,490 | +0.23(+2.41%) |
Jun 09, 2004 | 9.665 | 9.846 | 9.584 | 9.739 | 435,968 | +0.08(+0.80%) |
Jun 08, 2004 | 9.581 | 9.675 | 9.544 | 9.661 | 242,469 | +0.08(+0.87%) |
Jun 07, 2004 | 9.588 | 9.591 | 9.387 | 9.578 | 422,232 | -0.00(-0.03%) |
Jun 04, 2004 | 9.712 | 9.712 | 9.511 | 9.581 | 313,538 | -0.09(-0.97%) |
Jun 03, 2004 | 9.548 | 9.712 | 9.511 | 9.675 | 474,190 | +0.16(+1.73%) |
Jun 02, 2004 | 9.410 | 9.541 | 9.373 | 9.511 | 437,759 | +0.13(+1.39%) |
Jun 01, 2004 | 9.209 | 9.457 | 9.209 | 9.380 | 516,293 | +0.29(+3.21%) |
May 28, 2004 | 9.039 | 9.126 | 8.874 | 9.089 | 346,385 | +0.08(+0.89%) |
May 27, 2004 | 9.209 | 9.293 | 8.623 | 9.008 | 754,881 | -0.15(-1.65%) |
May 26, 2004 | 9.042 | 9.209 | 8.975 | 9.159 | 330,858 | +0.15(+1.64%) |
May 25, 2004 | 9.075 | 9.126 | 8.794 | 9.012 | 529,134 | +0.00(+0.04%) |
May 24, 2004 | 8.684 | 9.092 | 8.674 | 9.008 | 478,669 | +0.32(+3.74%) |
May 21, 2004 | 8.828 | 8.828 | 8.637 | 8.684 | 288,455 | -0.06(-0.69%) |
May 20, 2004 | 8.774 | 8.797 | 8.623 | 8.744 | 297,413 | -0.01(-0.15%) |
May 19, 2004 | 8.791 | 8.797 | 8.365 | 8.757 | 529,731 | +0.08(+0.97%) |
May 18, 2004 | 8.573 | 8.737 | 8.489 | 8.674 | 606,174 | +0.29(+3.52%) |
May 17, 2004 | 8.355 | 8.536 | 8.292 | 8.379 | 509,425 | -0.04(-0.52%) |
May 14, 2004 | 8.540 | 8.540 | 8.171 | 8.422 | 507,036 | -0.03(-0.40%) |
May 13, 2004 | 8.238 | 8.506 | 8.158 | 8.456 | 673,660 | +0.32(+3.91%) |
May 12, 2004 | 7.893 | 8.248 | 7.870 | 8.138 | 610,056 | +0.33(+4.20%) |
May 11, 2004 | 7.401 | 7.920 | 7.341 | 7.810 | 713,972 | +0.34(+4.57%) |
May 10, 2004 | 7.920 | 7.923 | 7.116 | 7.468 | 1,659,068 | -0.54(-6.73%) |
May 07, 2004 | 8.359 | 8.359 | 8.004 | 8.007 | 555,710 | -0.28(-3.43%) |
May 06, 2004 | 8.339 | 8.339 | 7.877 | 8.292 | 827,443 | -0.07(-0.80%) |
May 05, 2004 | 8.637 | 8.637 | 8.037 | 8.359 | 601,397 | -0.26(-3.07%) |
May 04, 2004 | 8.607 | 8.637 | 8.540 | 8.623 | 333,246 | +0.08(+0.98%) |
May 03, 2004 | 8.161 | 8.677 | 7.736 | 8.540 | 929,269 | +0.45(+5.59%) |
Apr 30, 2004 | 7.639 | 8.268 | 7.639 | 8.088 | 946,887 | +0.40(+5.23%) |
Apr 29, 2004 | 8.483 | 8.483 | 7.535 | 7.686 | 1,705,650 | -0.83(-9.75%) |
Apr 28, 2004 | 9.025 | 9.042 | 8.416 | 8.516 | 882,984 | -0.58(-6.40%) |
Apr 27, 2004 | 8.874 | 9.209 | 8.640 | 9.099 | 1,349,112 | -0.45(-4.67%) |
Apr 26, 2004 | 9.497 | 9.712 | 9.477 | 9.544 | 1,100,073 | +0.07(+0.71%) |
Apr 23, 2004 | 9.461 | 9.695 | 9.387 | 9.477 | 747,118 | +0.10(+1.07%) |
Apr 22, 2004 | 9.266 | 9.521 | 9.209 | 9.377 | 615,133 | +0.24(+2.68%) |
Apr 21, 2004 | 9.377 | 9.410 | 8.710 | 9.132 | 1,302,529 | -0.33(-3.47%) |
Apr 20, 2004 | 9.695 | 9.695 | 9.380 | 9.461 | 995,560 | +0.00(+0.04%) |
Apr 19, 2004 | 9.075 | 9.544 | 9.075 | 9.457 | 1,458,104 | +0.51(+5.69%) |
Apr 16, 2004 | 8.674 | 8.958 | 8.674 | 8.948 | 727,111 | +0.39(+4.54%) |
Apr 15, 2004 | 8.707 | 8.874 | 8.406 | 8.560 | 857,901 | -0.08(-0.97%) |
Apr 14, 2004 | 8.208 | 8.791 | 8.158 | 8.643 | 1,257,439 | +0.50(+6.17%) |
Apr 13, 2004 | 8.439 | 8.540 | 8.051 | 8.141 | 541,376 | -0.13(-1.58%) |
Apr 12, 2004 | 7.987 | 8.707 | 7.970 | 8.272 | 974,956 | +0.37(+4.66%) |
Apr 08, 2004 | 7.937 | 8.021 | 7.903 | 7.903 | 541,974 | +0.03(+0.43%) |
Apr 07, 2004 | 7.619 | 7.887 | 7.384 | 7.870 | 1,040,052 | +0.20(+2.62%) |
Apr 06, 2004 | 8.205 | 8.205 | 7.344 | 7.669 | 3,661,535 | -0.87(-10.23%) |
Apr 05, 2004 | 8.640 | 8.704 | 8.540 | 8.543 | 617,522 | -0.02(-0.27%) |
Apr 02, 2004 | 8.741 | 8.868 | 8.540 | 8.566 | 870,741 | -0.17(-1.99%) |