Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.660 | 7.806 | 7.657 | 7.776 | 1,482,318 | +0.09(+1.12%) |
Jun 29, 2004 | 7.583 | 7.744 | 7.574 | 7.690 | 1,100,977 | +0.09(+1.21%) |
Jun 28, 2004 | 7.732 | 7.758 | 7.538 | 7.598 | 2,123,266 | -0.09(-1.16%) |
Jun 25, 2004 | 7.800 | 7.901 | 7.687 | 7.687 | 6,799,227 | -0.11(-1.41%) |
Jun 24, 2004 | 8.005 | 8.044 | 7.776 | 7.797 | 1,384,797 | -0.19(-2.35%) |
Jun 23, 2004 | 7.732 | 7.999 | 7.702 | 7.984 | 1,580,175 | +0.26(+3.31%) |
Jun 22, 2004 | 7.690 | 7.750 | 7.631 | 7.729 | 1,161,171 | +0.04(+0.50%) |
Jun 21, 2004 | 7.833 | 7.839 | 7.672 | 7.690 | 990,005 | -0.11(-1.45%) |
Jun 18, 2004 | 7.812 | 7.886 | 7.702 | 7.803 | 1,059,279 | -0.01(-0.11%) |
Jun 17, 2004 | 7.711 | 7.874 | 7.651 | 7.812 | 1,128,216 | +0.10(+1.31%) |
Jun 16, 2004 | 7.574 | 7.738 | 7.574 | 7.711 | 1,263,400 | +0.21(+2.82%) |
Jun 15, 2004 | 7.419 | 7.562 | 7.419 | 7.500 | 1,572,104 | +0.16(+2.23%) |
Jun 14, 2004 | 7.405 | 7.512 | 7.336 | 7.336 | 1,270,798 | -0.10(-1.40%) |
Jun 10, 2004 | 7.419 | 7.488 | 7.405 | 7.440 | 967,811 | +0.08(+1.09%) |
Jun 09, 2004 | 7.381 | 7.405 | 7.247 | 7.360 | 978,236 | -0.02(-0.28%) |
Jun 08, 2004 | 7.354 | 7.449 | 7.286 | 7.381 | 1,633,644 | +0.05(+0.65%) |
Jun 07, 2004 | 7.324 | 7.375 | 7.298 | 7.333 | 1,608,086 | +0.01(+0.16%) |
Jun 04, 2004 | 7.315 | 7.372 | 7.214 | 7.321 | 987,651 | +0.08(+1.11%) |
Jun 03, 2004 | 7.434 | 7.488 | 7.241 | 7.241 | 1,251,967 | -0.18(-2.40%) |
Jun 02, 2004 | 7.464 | 7.506 | 7.360 | 7.419 | 854,149 | -0.06(-0.76%) |
Jun 01, 2004 | 7.494 | 7.571 | 7.405 | 7.476 | 1,032,713 | +0.06(+0.76%) |
May 28, 2004 | 7.289 | 7.509 | 7.280 | 7.419 | 853,476 | +0.16(+2.17%) |
May 27, 2004 | 7.434 | 7.434 | 7.208 | 7.262 | 2,059,709 | -0.20(-2.71%) |
May 26, 2004 | 7.538 | 7.580 | 7.405 | 7.464 | 1,510,565 | -0.07(-0.87%) |
May 25, 2004 | 7.524 | 7.645 | 7.455 | 7.529 | 1,536,795 | +0.02(+0.32%) |
May 24, 2004 | 7.271 | 7.547 | 7.232 | 7.506 | 1,490,389 | +0.29(+4.08%) |
May 21, 2004 | 7.300 | 7.315 | 7.205 | 7.211 | 694,416 | -0.04(-0.61%) |
May 20, 2004 | 7.345 | 7.396 | 7.253 | 7.256 | 552,506 | -0.06(-0.77%) |
May 19, 2004 | 7.330 | 7.440 | 7.259 | 7.312 | 1,431,204 | +0.00(+0.00%) |
May 18, 2004 | 7.509 | 7.509 | 7.256 | 7.312 | 991,350 | -0.17(-2.23%) |
May 17, 2004 | 7.467 | 7.577 | 7.419 | 7.479 | 912,661 | +0.00(+0.00%) |
May 14, 2004 | 7.464 | 7.610 | 7.419 | 7.479 | 756,628 | -0.01(-0.20%) |
May 13, 2004 | 7.491 | 7.574 | 7.479 | 7.494 | 995,386 | +0.01(+0.12%) |
May 12, 2004 | 7.452 | 7.589 | 7.405 | 7.485 | 1,274,497 | +0.01(+0.20%) |
May 11, 2004 | 7.494 | 7.610 | 7.449 | 7.470 | 1,961,516 | +0.02(+0.24%) |
May 10, 2004 | 7.613 | 7.639 | 7.422 | 7.452 | 1,423,805 | -0.21(-2.76%) |
May 07, 2004 | 7.732 | 7.839 | 7.642 | 7.663 | 1,311,152 | -0.14(-1.75%) |
May 06, 2004 | 7.898 | 7.925 | 7.735 | 7.800 | 960,076 | -0.10(-1.21%) |
May 05, 2004 | 7.999 | 8.002 | 7.741 | 7.895 | 2,809,275 | -0.18(-2.21%) |
May 04, 2004 | 8.074 | 8.196 | 7.970 | 8.074 | 978,236 | -0.04(-0.48%) |
May 03, 2004 | 7.970 | 8.178 | 7.961 | 8.112 | 1,419,434 | +0.09(+1.07%) |
Apr 30, 2004 | 8.059 | 8.080 | 7.913 | 8.026 | 1,624,228 | +0.04(+0.48%) |
Apr 29, 2004 | 8.237 | 8.252 | 7.901 | 7.987 | 1,571,432 | -0.28(-3.38%) |
Apr 28, 2004 | 8.386 | 8.425 | 8.249 | 8.267 | 964,112 | -0.13(-1.59%) |
Apr 27, 2004 | 8.386 | 8.549 | 8.380 | 8.401 | 1,749,996 | +0.10(+1.25%) |
Apr 26, 2004 | 8.386 | 8.466 | 8.297 | 8.297 | 1,349,824 | -0.05(-0.64%) |
Apr 23, 2004 | 8.460 | 8.460 | 8.234 | 8.350 | 1,372,355 | -0.14(-1.61%) |
Apr 22, 2004 | 8.344 | 8.508 | 8.267 | 8.487 | 2,094,682 | +0.14(+1.71%) |
Apr 21, 2004 | 8.439 | 8.442 | 8.294 | 8.344 | 1,285,258 | -0.10(-1.13%) |
Apr 20, 2004 | 8.668 | 8.710 | 8.436 | 8.439 | 924,767 | -0.28(-3.24%) |
Apr 19, 2004 | 8.758 | 8.868 | 8.695 | 8.722 | 612,364 | -0.07(-0.74%) |
Apr 16, 2004 | 8.558 | 8.790 | 8.502 | 8.787 | 915,015 | +0.27(+3.14%) |
Apr 15, 2004 | 8.398 | 8.561 | 8.398 | 8.520 | 688,027 | +0.12(+1.45%) |
Apr 14, 2004 | 8.428 | 8.502 | 8.326 | 8.398 | 482,560 | -0.03(-0.35%) |
Apr 13, 2004 | 8.651 | 8.683 | 8.401 | 8.428 | 1,244,905 | -0.22(-2.58%) |
Apr 12, 2004 | 8.529 | 8.701 | 8.502 | 8.651 | 1,360,585 | +0.15(+1.78%) |
Apr 08, 2004 | 8.475 | 8.570 | 8.413 | 8.499 | 595,886 | +0.08(+0.95%) |
Apr 07, 2004 | 8.297 | 8.535 | 8.243 | 8.419 | 698,115 | +0.08(+0.93%) |
Apr 06, 2004 | 8.312 | 8.496 | 8.312 | 8.341 | 1,199,843 | -0.02(-0.25%) |
Apr 05, 2004 | 8.460 | 8.475 | 8.347 | 8.362 | 762,344 | -0.04(-0.46%) |
Apr 02, 2004 | 8.374 | 8.460 | 8.335 | 8.401 | 761,672 | +0.03(+0.32%) |