Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.320 | 9.380 | 8.860 | 8.870 | 78,900 | -0.36(-3.90%) |
Jun 29, 2004 | 9.460 | 9.560 | 9.110 | 9.230 | 52,600 | -0.23(-2.43%) |
Jun 28, 2004 | 9.220 | 9.780 | 9.080 | 9.460 | 82,400 | +0.42(+4.65%) |
Jun 25, 2004 | 9.020 | 9.260 | 6.560 | 9.040 | 806,300 | -0.10(-1.09%) |
Jun 24, 2004 | 9.230 | 9.270 | 8.980 | 9.140 | 26,300 | -0.17(-1.83%) |
Jun 23, 2004 | 8.500 | 9.310 | 8.500 | 9.310 | 54,900 | +0.84(+9.92%) |
Jun 22, 2004 | 8.570 | 8.570 | 8.150 | 8.470 | 241,800 | -0.10(-1.17%) |
Jun 21, 2004 | 8.810 | 8.900 | 8.550 | 8.570 | 27,500 | -0.23(-2.61%) |
Jun 18, 2004 | 8.800 | 8.890 | 8.570 | 8.800 | 24,400 | -0.16(-1.79%) |
Jun 17, 2004 | 8.950 | 8.970 | 8.800 | 8.960 | 18,400 | +0.00(+0.00%) |
Jun 16, 2004 | 8.790 | 9.080 | 8.750 | 8.960 | 34,400 | +0.11(+1.24%) |
Jun 15, 2004 | 8.760 | 9.060 | 8.600 | 8.850 | 50,900 | +0.11(+1.26%) |
Jun 14, 2004 | 8.600 | 8.750 | 8.250 | 8.740 | 58,300 | +0.11(+1.27%) |
Jun 10, 2004 | 8.620 | 9.000 | 8.530 | 8.630 | 25,100 | -0.03(-0.35%) |
Jun 09, 2004 | 8.970 | 9.200 | 8.650 | 8.660 | 27,000 | -0.21(-2.37%) |
Jun 08, 2004 | 9.110 | 9.180 | 8.810 | 8.870 | 16,200 | -0.10(-1.11%) |
Jun 07, 2004 | 8.950 | 9.000 | 8.910 | 8.970 | 42,100 | +0.01(+0.11%) |
Jun 04, 2004 | 8.890 | 9.050 | 8.860 | 8.960 | 39,000 | +0.21(+2.40%) |
Jun 03, 2004 | 8.840 | 9.180 | 8.600 | 8.750 | 49,200 | -0.04(-0.46%) |
Jun 02, 2004 | 9.000 | 9.000 | 8.460 | 8.790 | 38,000 | -0.21(-2.33%) |
Jun 01, 2004 | 9.000 | 9.050 | 8.700 | 9.000 | 54,500 | +0.00(+0.00%) |
May 28, 2004 | 8.880 | 9.030 | 8.870 | 9.000 | 70,900 | -0.12(-1.32%) |
May 27, 2004 | 9.410 | 9.460 | 9.040 | 9.120 | 151,500 | -0.29(-3.08%) |
May 26, 2004 | 9.350 | 9.550 | 9.160 | 9.410 | 331,800 | +0.15(+1.62%) |
May 25, 2004 | 9.400 | 9.400 | 9.160 | 9.260 | 69,800 | -0.17(-1.80%) |
May 24, 2004 | 9.550 | 9.550 | 9.400 | 9.430 | 30,500 | -0.02(-0.21%) |
May 21, 2004 | 9.510 | 9.510 | 9.300 | 9.450 | 45,900 | +0.10(+1.07%) |
May 20, 2004 | 9.650 | 9.650 | 9.170 | 9.350 | 90,500 | -0.28(-2.91%) |
May 19, 2004 | 9.330 | 9.760 | 9.200 | 9.630 | 86,900 | +0.23(+2.45%) |
May 18, 2004 | 9.710 | 9.710 | 9.150 | 9.400 | 75,100 | -0.22(-2.29%) |
May 17, 2004 | 9.760 | 9.800 | 9.550 | 9.620 | 168,200 | -0.39(-3.90%) |
May 14, 2004 | 10.15 | 10.25 | 9.950 | 10.01 | 66,800 | -0.16(-1.57%) |
May 13, 2004 | 10.15 | 10.39 | 10.10 | 10.17 | 40,100 | -0.23(-2.21%) |
May 12, 2004 | 10.30 | 10.45 | 10.20 | 10.40 | 36,100 | -0.01(-0.10%) |
May 11, 2004 | 10.31 | 10.54 | 10.30 | 10.41 | 18,200 | +0.05(+0.48%) |
May 10, 2004 | 10.25 | 10.57 | 10.25 | 10.36 | 73,900 | -0.14(-1.33%) |
May 07, 2004 | 10.36 | 10.69 | 10.29 | 10.50 | 69,000 | +0.02(+0.19%) |
May 06, 2004 | 10.10 | 10.60 | 10.10 | 10.48 | 60,100 | +0.18(+1.75%) |
May 05, 2004 | 10.41 | 10.72 | 9.920 | 10.30 | 72,400 | -0.06(-0.58%) |
May 04, 2004 | 10.41 | 10.59 | 10.21 | 10.36 | 42,700 | +0.04(+0.39%) |
May 03, 2004 | 10.02 | 10.36 | 9.840 | 10.32 | 71,900 | +0.27(+2.69%) |
Apr 30, 2004 | 10.12 | 10.12 | 9.880 | 10.05 | 93,900 | -0.03(-0.30%) |
Apr 29, 2004 | 9.800 | 10.08 | 9.310 | 10.08 | 100,200 | +0.55(+5.77%) |
Apr 28, 2004 | 9.990 | 9.990 | 9.200 | 9.530 | 46,500 | -0.41(-4.12%) |
Apr 27, 2004 | 10.00 | 10.00 | 9.660 | 9.940 | 41,200 | -0.02(-0.20%) |
Apr 26, 2004 | 10.16 | 10.16 | 9.900 | 9.960 | 85,600 | -0.24(-2.35%) |
Apr 23, 2004 | 10.23 | 10.42 | 9.660 | 10.20 | 96,700 | +0.01(+0.10%) |
Apr 22, 2004 | 10.15 | 10.40 | 9.950 | 10.19 | 63,700 | +0.17(+1.70%) |
Apr 21, 2004 | 9.925 | 10.24 | 9.750 | 10.02 | 127,000 | -0.12(-1.18%) |
Apr 20, 2004 | 10.60 | 10.77 | 10.04 | 10.14 | 67,300 | -0.46(-4.34%) |
Apr 19, 2004 | 10.01 | 11.45 | 10.01 | 10.60 | 184,800 | +0.41(+4.02%) |
Apr 16, 2004 | 10.45 | 10.46 | 10.00 | 10.19 | 98,200 | -0.26(-2.49%) |
Apr 15, 2004 | 10.50 | 10.50 | 10.35 | 10.45 | 32,700 | -0.04(-0.38%) |
Apr 14, 2004 | 10.42 | 10.70 | 10.35 | 10.49 | 37,400 | +0.14(+1.35%) |
Apr 13, 2004 | 10.80 | 10.80 | 10.20 | 10.35 | 56,600 | -0.33(-3.09%) |
Apr 12, 2004 | 10.02 | 10.81 | 10.02 | 10.68 | 192,600 | +0.48(+4.71%) |
Apr 08, 2004 | 10.77 | 10.83 | 10.14 | 10.20 | 467,400 | -0.55(-5.12%) |
Apr 07, 2004 | 11.19 | 11.19 | 10.59 | 10.75 | 104,400 | -0.30(-2.71%) |
Apr 06, 2004 | 11.19 | 11.50 | 11.05 | 11.05 | 39,500 | -0.25(-2.22%) |
Apr 05, 2004 | 11.44 | 11.44 | 10.83 | 11.30 | 76,200 | -0.09(-0.79%) |
Apr 02, 2004 | 10.90 | 11.97 | 10.70 | 11.39 | 170,900 | +0.71(+6.65%) |