Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.663 | 7.809 | 7.660 | 7.779 | 1,481,725 | +0.09(+1.12%) |
Jun 29, 2004 | 7.586 | 7.747 | 7.577 | 7.693 | 1,100,537 | +0.09(+1.21%) |
Jun 28, 2004 | 7.735 | 7.762 | 7.541 | 7.601 | 2,122,416 | -0.09(-1.16%) |
Jun 25, 2004 | 7.803 | 7.904 | 7.690 | 7.690 | 6,796,507 | -0.11(-1.41%) |
Jun 24, 2004 | 8.008 | 8.047 | 7.779 | 7.800 | 1,384,243 | -0.19(-2.35%) |
Jun 23, 2004 | 7.735 | 8.003 | 7.705 | 7.988 | 1,579,543 | +0.26(+3.31%) |
Jun 22, 2004 | 7.693 | 7.753 | 7.634 | 7.732 | 1,160,707 | +0.04(+0.50%) |
Jun 21, 2004 | 7.836 | 7.842 | 7.675 | 7.693 | 989,609 | -0.11(-1.45%) |
Jun 18, 2004 | 7.815 | 7.889 | 7.705 | 7.806 | 1,058,855 | -0.01(-0.11%) |
Jun 17, 2004 | 7.714 | 7.878 | 7.654 | 7.815 | 1,127,765 | +0.10(+1.31%) |
Jun 16, 2004 | 7.577 | 7.741 | 7.577 | 7.714 | 1,262,895 | +0.21(+2.82%) |
Jun 15, 2004 | 7.422 | 7.565 | 7.422 | 7.503 | 1,571,475 | +0.16(+2.23%) |
Jun 14, 2004 | 7.408 | 7.515 | 7.339 | 7.339 | 1,270,290 | -0.10(-1.40%) |
Jun 10, 2004 | 7.422 | 7.491 | 7.408 | 7.443 | 967,424 | +0.08(+1.09%) |
Jun 09, 2004 | 7.384 | 7.408 | 7.250 | 7.363 | 977,844 | -0.02(-0.28%) |
Jun 08, 2004 | 7.357 | 7.452 | 7.289 | 7.384 | 1,632,990 | +0.05(+0.65%) |
Jun 07, 2004 | 7.327 | 7.378 | 7.300 | 7.336 | 1,607,443 | +0.01(+0.16%) |
Jun 04, 2004 | 7.318 | 7.375 | 7.217 | 7.324 | 987,256 | +0.08(+1.11%) |
Jun 03, 2004 | 7.437 | 7.491 | 7.244 | 7.244 | 1,251,466 | -0.18(-2.40%) |
Jun 02, 2004 | 7.467 | 7.509 | 7.363 | 7.422 | 853,807 | -0.06(-0.76%) |
Jun 01, 2004 | 7.497 | 7.574 | 7.408 | 7.479 | 1,032,300 | +0.06(+0.76%) |
May 28, 2004 | 7.292 | 7.512 | 7.283 | 7.422 | 853,134 | +0.16(+2.17%) |
May 27, 2004 | 7.437 | 7.437 | 7.211 | 7.265 | 2,058,885 | -0.20(-2.71%) |
May 26, 2004 | 7.541 | 7.583 | 7.408 | 7.467 | 1,509,961 | -0.07(-0.87%) |
May 25, 2004 | 7.527 | 7.648 | 7.458 | 7.532 | 1,536,180 | +0.02(+0.32%) |
May 24, 2004 | 7.274 | 7.550 | 7.235 | 7.509 | 1,489,792 | +0.29(+4.08%) |
May 21, 2004 | 7.303 | 7.318 | 7.208 | 7.214 | 694,138 | -0.04(-0.61%) |
May 20, 2004 | 7.348 | 7.399 | 7.256 | 7.259 | 552,285 | -0.06(-0.77%) |
May 19, 2004 | 7.333 | 7.443 | 7.262 | 7.315 | 1,430,631 | +0.00(+0.00%) |
May 18, 2004 | 7.512 | 7.512 | 7.259 | 7.315 | 990,954 | -0.17(-2.23%) |
May 17, 2004 | 7.470 | 7.580 | 7.422 | 7.482 | 912,296 | +0.00(+0.00%) |
May 14, 2004 | 7.467 | 7.613 | 7.422 | 7.482 | 756,325 | -0.01(-0.20%) |
May 13, 2004 | 7.494 | 7.577 | 7.482 | 7.497 | 994,987 | +0.01(+0.12%) |
May 12, 2004 | 7.455 | 7.592 | 7.408 | 7.488 | 1,273,987 | +0.01(+0.20%) |
May 11, 2004 | 7.497 | 7.613 | 7.452 | 7.473 | 1,960,731 | +0.02(+0.24%) |
May 10, 2004 | 7.616 | 7.643 | 7.425 | 7.455 | 1,423,236 | -0.21(-2.76%) |
May 07, 2004 | 7.735 | 7.842 | 7.646 | 7.666 | 1,310,627 | -0.14(-1.75%) |
May 06, 2004 | 7.901 | 7.928 | 7.738 | 7.803 | 959,692 | -0.10(-1.21%) |
May 05, 2004 | 8.003 | 8.005 | 7.744 | 7.898 | 2,808,151 | -0.18(-2.21%) |
May 04, 2004 | 8.077 | 8.199 | 7.973 | 8.077 | 977,844 | -0.04(-0.48%) |
May 03, 2004 | 7.973 | 8.181 | 7.964 | 8.116 | 1,418,866 | +0.09(+1.07%) |
Apr 30, 2004 | 8.062 | 8.083 | 7.916 | 8.029 | 1,623,578 | +0.04(+0.48%) |
Apr 29, 2004 | 8.241 | 8.255 | 7.904 | 7.991 | 1,570,803 | -0.28(-3.38%) |
Apr 28, 2004 | 8.389 | 8.428 | 8.252 | 8.270 | 963,726 | -0.13(-1.59%) |
Apr 27, 2004 | 8.389 | 8.553 | 8.383 | 8.404 | 1,749,296 | +0.10(+1.25%) |
Apr 26, 2004 | 8.389 | 8.470 | 8.300 | 8.300 | 1,349,284 | -0.05(-0.64%) |
Apr 23, 2004 | 8.464 | 8.464 | 8.238 | 8.354 | 1,371,806 | -0.14(-1.61%) |
Apr 22, 2004 | 8.348 | 8.511 | 8.270 | 8.490 | 2,093,844 | +0.14(+1.71%) |
Apr 21, 2004 | 8.443 | 8.446 | 8.297 | 8.348 | 1,284,744 | -0.10(-1.13%) |
Apr 20, 2004 | 8.672 | 8.714 | 8.440 | 8.443 | 924,397 | -0.28(-3.24%) |
Apr 19, 2004 | 8.761 | 8.871 | 8.699 | 8.725 | 612,119 | -0.07(-0.74%) |
Apr 16, 2004 | 8.562 | 8.794 | 8.505 | 8.791 | 914,649 | +0.27(+3.14%) |
Apr 15, 2004 | 8.401 | 8.565 | 8.401 | 8.523 | 687,751 | +0.12(+1.45%) |
Apr 14, 2004 | 8.431 | 8.505 | 8.330 | 8.401 | 482,367 | -0.03(-0.35%) |
Apr 13, 2004 | 8.654 | 8.687 | 8.404 | 8.431 | 1,244,407 | -0.22(-2.58%) |
Apr 12, 2004 | 8.532 | 8.705 | 8.505 | 8.654 | 1,360,041 | +0.15(+1.78%) |
Apr 08, 2004 | 8.478 | 8.574 | 8.416 | 8.502 | 595,648 | +0.08(+0.95%) |
Apr 07, 2004 | 8.300 | 8.538 | 8.246 | 8.422 | 697,836 | +0.08(+0.93%) |
Apr 06, 2004 | 8.315 | 8.499 | 8.315 | 8.345 | 1,199,363 | -0.02(-0.25%) |
Apr 05, 2004 | 8.464 | 8.478 | 8.351 | 8.365 | 762,039 | -0.04(-0.46%) |
Apr 02, 2004 | 8.377 | 8.464 | 8.339 | 8.404 | 761,367 | +0.03(+0.32%) |