Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.000 | 8.010 | 7.680 | 7.840 | 4,158,900 | -0.20(-2.49%) |
Jun 29, 2004 | 8.860 | 8.910 | 8.000 | 8.040 | 1,560,500 | -1.04(-11.45%) |
Jun 28, 2004 | 9.280 | 9.530 | 9.000 | 9.080 | 240,300 | -0.14(-1.52%) |
Jun 25, 2004 | 8.750 | 9.355 | 8.730 | 9.220 | 1,373,800 | +0.55(+6.34%) |
Jun 24, 2004 | 8.980 | 9.040 | 8.510 | 8.670 | 196,600 | -0.23(-2.58%) |
Jun 23, 2004 | 8.820 | 9.000 | 8.380 | 8.900 | 334,000 | +0.03(+0.34%) |
Jun 22, 2004 | 8.120 | 9.000 | 8.020 | 8.870 | 555,000 | +0.73(+8.97%) |
Jun 21, 2004 | 8.040 | 8.340 | 7.950 | 8.140 | 139,200 | +0.03(+0.37%) |
Jun 18, 2004 | 8.180 | 8.310 | 8.000 | 8.110 | 246,700 | -0.23(-2.76%) |
Jun 17, 2004 | 7.940 | 8.340 | 7.701 | 8.340 | 231,600 | +0.47(+5.97%) |
Jun 16, 2004 | 8.090 | 8.140 | 7.830 | 7.870 | 136,100 | -0.13(-1.62%) |
Jun 15, 2004 | 7.430 | 8.020 | 7.430 | 8.000 | 191,300 | +0.47(+6.24%) |
Jun 14, 2004 | 8.280 | 8.280 | 7.410 | 7.530 | 287,700 | -0.67(-8.17%) |
Jun 10, 2004 | 8.300 | 8.300 | 8.000 | 8.200 | 93,800 | +0.07(+0.86%) |
Jun 09, 2004 | 8.280 | 8.350 | 8.120 | 8.130 | 138,700 | -0.10(-1.22%) |
Jun 08, 2004 | 8.410 | 8.460 | 8.150 | 8.230 | 317,700 | -0.10(-1.20%) |
Jun 07, 2004 | 8.480 | 8.700 | 8.110 | 8.330 | 239,300 | -0.10(-1.19%) |
Jun 04, 2004 | 8.590 | 8.750 | 8.360 | 8.430 | 131,500 | -0.16(-1.86%) |
Jun 03, 2004 | 8.700 | 8.730 | 8.420 | 8.590 | 357,900 | -0.10(-1.15%) |
Jun 02, 2004 | 8.500 | 8.690 | 8.280 | 8.690 | 177,800 | +0.20(+2.36%) |
Jun 01, 2004 | 8.150 | 8.520 | 8.100 | 8.490 | 310,000 | +0.25(+3.03%) |
May 28, 2004 | 8.350 | 8.360 | 8.100 | 8.240 | 119,500 | -0.09(-1.08%) |
May 27, 2004 | 8.190 | 8.430 | 7.950 | 8.330 | 298,500 | +0.24(+2.97%) |
May 26, 2004 | 7.940 | 8.170 | 7.870 | 8.090 | 260,500 | +0.16(+2.02%) |
May 25, 2004 | 8.190 | 8.190 | 7.830 | 7.930 | 327,600 | -0.14(-1.73%) |
May 24, 2004 | 8.300 | 8.500 | 7.930 | 8.070 | 273,600 | -0.11(-1.34%) |
May 21, 2004 | 8.220 | 8.350 | 8.080 | 8.180 | 107,600 | -0.01(-0.12%) |
May 20, 2004 | 8.220 | 8.220 | 7.980 | 8.190 | 228,000 | +0.03(+0.37%) |
May 19, 2004 | 8.240 | 8.590 | 8.010 | 8.160 | 307,200 | -0.07(-0.85%) |
May 18, 2004 | 8.320 | 8.320 | 8.000 | 8.230 | 325,400 | +0.01(+0.12%) |
May 17, 2004 | 8.480 | 8.490 | 7.980 | 8.220 | 602,300 | +0.38(+4.85%) |
May 14, 2004 | 7.980 | 8.050 | 7.720 | 7.840 | 96,600 | -0.11(-1.38%) |
May 13, 2004 | 7.870 | 8.100 | 7.720 | 7.950 | 115,300 | -0.08(-1.00%) |
May 12, 2004 | 8.020 | 8.180 | 7.610 | 8.030 | 176,600 | +0.02(+0.25%) |
May 11, 2004 | 7.580 | 8.700 | 7.580 | 8.010 | 488,200 | +0.51(+6.80%) |
May 10, 2004 | 8.250 | 8.250 | 7.470 | 7.500 | 466,500 | -0.77(-9.31%) |
May 07, 2004 | 7.970 | 8.670 | 7.760 | 8.270 | 766,200 | +0.38(+4.82%) |
May 06, 2004 | 9.600 | 9.950 | 7.270 | 7.890 | 2,476,000 | -1.96(-19.90%) |
May 05, 2004 | 9.660 | 9.850 | 9.500 | 9.850 | 197,600 | +0.25(+2.60%) |
May 04, 2004 | 9.910 | 10.05 | 9.400 | 9.600 | 292,000 | -0.27(-2.74%) |
May 03, 2004 | 9.350 | 10.12 | 9.350 | 9.870 | 303,300 | +0.46(+4.89%) |
Apr 30, 2004 | 9.940 | 9.990 | 9.350 | 9.410 | 489,500 | -0.58(-5.81%) |
Apr 29, 2004 | 10.00 | 10.44 | 8.800 | 9.990 | 1,492,900 | +0.34(+3.52%) |
Apr 28, 2004 | 9.060 | 9.820 | 9.000 | 9.650 | 689,500 | +0.45(+4.89%) |
Apr 27, 2004 | 10.01 | 10.40 | 9.100 | 9.200 | 719,600 | -0.85(-8.46%) |
Apr 26, 2004 | 10.50 | 10.74 | 9.900 | 10.05 | 564,200 | -0.40(-3.83%) |
Apr 23, 2004 | 10.44 | 10.67 | 10.35 | 10.45 | 381,200 | -0.24(-2.25%) |
Apr 22, 2004 | 10.92 | 11.00 | 10.67 | 10.69 | 353,200 | -0.21(-1.93%) |
Apr 21, 2004 | 10.95 | 10.98 | 10.62 | 10.90 | 358,600 | +0.00(+0.00%) |
Apr 20, 2004 | 11.10 | 11.30 | 10.58 | 10.90 | 463,900 | -0.15(-1.36%) |
Apr 19, 2004 | 10.96 | 11.15 | 10.95 | 11.05 | 301,200 | +0.13(+1.19%) |
Apr 16, 2004 | 10.88 | 11.18 | 10.53 | 10.92 | 542,100 | +0.10(+0.92%) |
Apr 15, 2004 | 10.50 | 11.38 | 10.50 | 10.82 | 459,500 | +0.14(+1.31%) |
Apr 14, 2004 | 10.65 | 10.85 | 10.40 | 10.68 | 375,500 | -0.07(-0.65%) |
Apr 13, 2004 | 11.08 | 11.09 | 10.50 | 10.75 | 503,700 | -0.30(-2.71%) |
Apr 12, 2004 | 10.45 | 11.19 | 10.16 | 11.05 | 798,300 | +0.60(+5.74%) |
Apr 08, 2004 | 10.40 | 10.82 | 10.25 | 10.45 | 548,300 | +0.10(+0.97%) |
Apr 07, 2004 | 10.01 | 10.45 | 9.870 | 10.35 | 592,000 | +0.33(+3.29%) |
Apr 06, 2004 | 9.730 | 10.30 | 9.570 | 10.02 | 791,000 | +0.27(+2.77%) |
Apr 05, 2004 | 9.640 | 9.890 | 9.460 | 9.750 | 451,200 | -0.05(-0.51%) |
Apr 02, 2004 | 9.540 | 9.880 | 9.260 | 9.800 | 807,300 | +0.31(+3.27%) |