Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.05 | 10.10 | 9.860 | 10.09 | 720,600 | +0.04(+0.40%) |
Jun 29, 2004 | 9.590 | 10.05 | 9.530 | 10.05 | 523,500 | +0.55(+5.79%) |
Jun 28, 2004 | 9.769 | 9.790 | 9.370 | 9.500 | 322,000 | -0.42(-4.23%) |
Jun 25, 2004 | 9.490 | 9.970 | 9.440 | 9.920 | 1,033,500 | +0.38(+3.98%) |
Jun 24, 2004 | 9.490 | 9.600 | 9.180 | 9.540 | 468,000 | +0.19(+2.03%) |
Jun 23, 2004 | 8.700 | 9.510 | 8.530 | 9.350 | 422,300 | +0.66(+7.59%) |
Jun 22, 2004 | 8.730 | 8.750 | 8.530 | 8.690 | 306,500 | -0.09(-1.03%) |
Jun 21, 2004 | 8.570 | 8.840 | 8.530 | 8.780 | 304,300 | +0.21(+2.45%) |
Jun 18, 2004 | 8.510 | 8.740 | 8.380 | 8.570 | 347,400 | -0.08(-0.92%) |
Jun 17, 2004 | 8.780 | 8.780 | 8.460 | 8.650 | 294,500 | -0.13(-1.48%) |
Jun 16, 2004 | 8.490 | 8.780 | 8.480 | 8.780 | 308,600 | +0.28(+3.29%) |
Jun 15, 2004 | 8.540 | 8.590 | 8.480 | 8.500 | 343,300 | +0.01(+0.12%) |
Jun 14, 2004 | 8.390 | 8.500 | 8.180 | 8.490 | 282,300 | +0.11(+1.31%) |
Jun 10, 2004 | 8.480 | 8.520 | 8.040 | 8.380 | 316,900 | +0.08(+0.96%) |
Jun 09, 2004 | 8.950 | 9.040 | 8.290 | 8.300 | 429,100 | -0.69(-7.68%) |
Jun 08, 2004 | 9.110 | 9.150 | 8.960 | 8.990 | 232,700 | -0.12(-1.32%) |
Jun 07, 2004 | 9.050 | 9.110 | 8.860 | 9.110 | 181,500 | +0.06(+0.66%) |
Jun 04, 2004 | 9.050 | 9.200 | 8.860 | 9.050 | 154,600 | +0.02(+0.22%) |
Jun 03, 2004 | 9.100 | 9.200 | 8.830 | 9.030 | 212,500 | -0.11(-1.20%) |
Jun 02, 2004 | 8.970 | 9.200 | 8.970 | 9.140 | 194,800 | +0.16(+1.78%) |
Jun 01, 2004 | 9.230 | 9.240 | 8.960 | 8.980 | 313,400 | -0.23(-2.50%) |
May 28, 2004 | 9.120 | 9.250 | 9.100 | 9.210 | 98,300 | +0.04(+0.44%) |
May 27, 2004 | 9.310 | 9.500 | 9.090 | 9.170 | 200,500 | -0.19(-2.03%) |
May 26, 2004 | 9.260 | 9.390 | 9.120 | 9.360 | 186,500 | +0.06(+0.65%) |
May 25, 2004 | 9.050 | 9.440 | 9.030 | 9.300 | 282,200 | +0.21(+2.31%) |
May 24, 2004 | 9.150 | 9.300 | 9.000 | 9.090 | 330,300 | -0.06(-0.66%) |
May 21, 2004 | 9.200 | 9.210 | 8.950 | 9.150 | 311,300 | +0.13(+1.44%) |
May 20, 2004 | 9.000 | 9.120 | 8.900 | 9.020 | 226,600 | -0.03(-0.33%) |
May 19, 2004 | 9.150 | 9.240 | 8.950 | 9.050 | 376,500 | +0.01(+0.11%) |
May 18, 2004 | 9.010 | 9.200 | 8.800 | 9.040 | 283,100 | +0.18(+2.03%) |
May 17, 2004 | 9.000 | 9.130 | 8.750 | 8.860 | 448,100 | -0.15(-1.66%) |
May 14, 2004 | 9.070 | 9.290 | 8.970 | 9.010 | 406,500 | -0.12(-1.31%) |
May 13, 2004 | 9.210 | 10.00 | 9.050 | 9.130 | 362,300 | -0.18(-1.93%) |
May 12, 2004 | 9.260 | 9.500 | 8.840 | 9.310 | 530,600 | -0.13(-1.38%) |
May 11, 2004 | 9.300 | 9.900 | 9.300 | 9.440 | 468,200 | +0.17(+1.83%) |
May 10, 2004 | 9.270 | 9.510 | 9.010 | 9.270 | 657,000 | -0.20(-2.12%) |
May 07, 2004 | 9.650 | 10.64 | 9.420 | 9.471 | 796,300 | -0.25(-2.56%) |
May 06, 2004 | 10.00 | 10.00 | 9.650 | 9.720 | 415,800 | -0.28(-2.80%) |
May 05, 2004 | 9.670 | 10.20 | 9.650 | 10.00 | 414,500 | +0.14(+1.42%) |
May 04, 2004 | 9.680 | 10.00 | 9.610 | 9.860 | 420,700 | +0.10(+1.02%) |
May 03, 2004 | 9.130 | 10.00 | 9.100 | 9.760 | 733,400 | +0.67(+7.37%) |
Apr 30, 2004 | 9.920 | 10.08 | 9.040 | 9.090 | 481,300 | -0.76(-7.72%) |
Apr 29, 2004 | 9.970 | 10.04 | 9.600 | 9.850 | 592,700 | -0.08(-0.81%) |
Apr 28, 2004 | 10.26 | 10.26 | 9.820 | 9.930 | 579,900 | -0.29(-2.84%) |
Apr 27, 2004 | 9.990 | 10.36 | 9.920 | 10.22 | 509,500 | +0.24(+2.40%) |
Apr 26, 2004 | 9.770 | 10.11 | 9.650 | 9.980 | 353,900 | +0.32(+3.31%) |
Apr 23, 2004 | 9.780 | 9.920 | 9.500 | 9.660 | 242,000 | -0.07(-0.72%) |
Apr 22, 2004 | 9.600 | 10.02 | 9.600 | 9.730 | 544,000 | +0.18(+1.88%) |
Apr 21, 2004 | 9.200 | 9.700 | 8.990 | 9.550 | 257,400 | +0.42(+4.60%) |
Apr 20, 2004 | 9.500 | 9.710 | 8.990 | 9.130 | 482,400 | -0.54(-5.58%) |
Apr 19, 2004 | 9.100 | 9.750 | 9.070 | 9.670 | 665,400 | +0.45(+4.88%) |
Apr 16, 2004 | 8.900 | 9.300 | 8.730 | 9.220 | 244,000 | +0.35(+3.95%) |
Apr 15, 2004 | 8.790 | 9.080 | 8.730 | 8.870 | 276,000 | +0.13(+1.49%) |
Apr 14, 2004 | 8.990 | 9.090 | 8.550 | 8.740 | 165,200 | -0.09(-1.02%) |
Apr 13, 2004 | 9.050 | 9.320 | 8.830 | 8.830 | 261,400 | -0.31(-3.39%) |
Apr 12, 2004 | 8.810 | 9.280 | 8.810 | 9.140 | 264,800 | +0.26(+2.93%) |
Apr 08, 2004 | 9.100 | 9.200 | 8.760 | 8.880 | 162,400 | -0.22(-2.42%) |
Apr 07, 2004 | 9.040 | 9.140 | 8.840 | 9.100 | 383,000 | +0.06(+0.66%) |
Apr 06, 2004 | 9.370 | 9.500 | 9.020 | 9.040 | 200,200 | -0.39(-4.14%) |
Apr 05, 2004 | 9.000 | 9.490 | 8.960 | 9.430 | 381,700 | +0.34(+3.74%) |
Apr 02, 2004 | 8.800 | 9.090 | 8.800 | 9.090 | 691,300 | +0.30(+3.41%) |