Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.390 | 10.02 | 9.390 | 9.900 | 113,100 | +0.40(+4.21%) |
Jul 29, 2004 | 9.800 | 9.800 | 9.480 | 9.500 | 81,500 | -0.29(-2.96%) |
Jul 28, 2004 | 9.600 | 9.980 | 9.600 | 9.790 | 76,900 | +0.15(+1.56%) |
Jul 27, 2004 | 9.520 | 9.640 | 9.220 | 9.640 | 59,200 | +0.24(+2.55%) |
Jul 26, 2004 | 9.300 | 9.540 | 9.150 | 9.400 | 166,200 | +0.01(+0.11%) |
Jul 23, 2004 | 9.230 | 9.540 | 9.130 | 9.390 | 148,800 | +0.00(+0.00%) |
Jul 22, 2004 | 9.262 | 9.400 | 9.130 | 9.390 | 28,800 | +0.04(+0.43%) |
Jul 21, 2004 | 9.350 | 9.500 | 9.250 | 9.350 | 104,600 | +0.00(+0.00%) |
Jul 20, 2004 | 9.720 | 9.800 | 9.230 | 9.350 | 326,300 | -0.53(-5.36%) |
Jul 19, 2004 | 9.750 | 9.980 | 9.610 | 9.880 | 39,700 | +0.04(+0.41%) |
Jul 16, 2004 | 9.980 | 10.23 | 9.750 | 9.840 | 42,800 | -0.14(-1.40%) |
Jul 15, 2004 | 9.790 | 10.15 | 9.740 | 9.980 | 60,800 | +0.10(+1.01%) |
Jul 14, 2004 | 9.850 | 10.11 | 9.850 | 9.880 | 89,800 | -0.12(-1.20%) |
Jul 13, 2004 | 10.35 | 10.40 | 9.780 | 10.00 | 243,500 | -0.40(-3.85%) |
Jul 12, 2004 | 10.50 | 10.56 | 10.40 | 10.40 | 112,700 | +0.00(+0.00%) |
Jul 09, 2004 | 10.41 | 10.50 | 10.37 | 10.40 | 70,300 | +0.00(+0.00%) |
Jul 08, 2004 | 10.43 | 10.66 | 10.40 | 10.40 | 85,100 | -0.17(-1.61%) |
Jul 07, 2004 | 10.36 | 10.60 | 10.35 | 10.57 | 136,200 | +0.35(+3.42%) |
Jul 06, 2004 | 10.45 | 10.66 | 10.17 | 10.22 | 80,100 | -0.24(-2.29%) |
Jul 02, 2004 | 10.15 | 10.62 | 10.00 | 10.46 | 304,300 | +0.36(+3.56%) |
Jul 01, 2004 | 10.29 | 10.29 | 9.900 | 10.10 | 70,300 | -0.11(-1.08%) |
Jun 30, 2004 | 10.39 | 10.45 | 9.890 | 10.21 | 86,400 | -0.25(-2.39%) |
Jun 29, 2004 | 10.65 | 10.67 | 10.40 | 10.46 | 417,100 | -0.14(-1.32%) |
Jun 28, 2004 | 10.51 | 10.82 | 10.50 | 10.60 | 107,600 | -0.15(-1.40%) |
Jun 25, 2004 | 10.69 | 10.85 | 10.60 | 10.75 | 277,600 | +0.06(+0.56%) |
Jun 24, 2004 | 10.50 | 10.87 | 10.42 | 10.69 | 268,600 | +0.10(+0.94%) |
Jun 23, 2004 | 10.00 | 10.80 | 10.00 | 10.59 | 250,700 | +0.44(+4.33%) |
Jun 22, 2004 | 10.02 | 10.24 | 9.870 | 10.15 | 179,600 | +0.23(+2.32%) |
Jun 21, 2004 | 10.00 | 10.00 | 9.700 | 9.920 | 457,400 | +0.08(+0.81%) |
Jun 18, 2004 | 9.889 | 10.00 | 9.700 | 9.840 | 167,500 | -0.16(-1.60%) |
Jun 17, 2004 | 9.370 | 10.16 | 9.300 | 10.00 | 527,900 | +0.59(+6.27%) |
Jun 16, 2004 | 9.260 | 9.550 | 9.260 | 9.410 | 43,700 | -0.15(-1.57%) |
Jun 15, 2004 | 9.280 | 9.570 | 9.100 | 9.560 | 174,600 | +0.31(+3.35%) |
Jun 14, 2004 | 9.200 | 9.290 | 9.150 | 9.250 | 221,300 | +0.02(+0.22%) |
Jun 10, 2004 | 9.160 | 9.270 | 9.090 | 9.230 | 34,000 | +0.08(+0.87%) |
Jun 09, 2004 | 9.500 | 9.500 | 8.930 | 9.150 | 53,400 | -0.36(-3.79%) |
Jun 08, 2004 | 8.790 | 9.650 | 8.790 | 9.510 | 111,000 | +0.66(+7.46%) |
Jun 07, 2004 | 8.551 | 8.910 | 8.450 | 8.850 | 47,100 | +0.20(+2.31%) |
Jun 04, 2004 | 8.620 | 8.650 | 8.550 | 8.650 | 8,700 | -0.03(-0.35%) |
Jun 03, 2004 | 8.750 | 8.800 | 8.250 | 8.680 | 883,700 | +0.00(+0.00%) |
Jun 02, 2004 | 8.760 | 8.890 | 8.640 | 8.680 | 130,100 | -0.06(-0.69%) |
Jun 01, 2004 | 8.451 | 8.760 | 8.350 | 8.740 | 198,000 | +0.26(+3.07%) |
May 28, 2004 | 8.750 | 8.850 | 8.440 | 8.480 | 31,900 | -0.27(-3.09%) |
May 27, 2004 | 9.180 | 9.180 | 8.580 | 8.750 | 42,000 | -0.25(-2.78%) |
May 26, 2004 | 8.900 | 9.400 | 8.900 | 9.000 | 115,300 | -0.07(-0.77%) |
May 25, 2004 | 8.380 | 9.070 | 8.330 | 9.070 | 177,700 | +0.69(+8.23%) |
May 24, 2004 | 8.251 | 8.590 | 8.250 | 8.380 | 50,400 | +0.13(+1.58%) |
May 21, 2004 | 8.250 | 8.350 | 8.250 | 8.250 | 12,900 | +0.00(+0.00%) |
May 20, 2004 | 8.300 | 8.370 | 8.000 | 8.250 | 91,700 | +0.02(+0.24%) |
May 19, 2004 | 8.300 | 8.480 | 8.120 | 8.230 | 23,500 | -0.02(-0.24%) |
May 18, 2004 | 8.320 | 8.660 | 8.030 | 8.250 | 202,500 | -0.15(-1.79%) |
May 17, 2004 | 8.200 | 8.500 | 8.000 | 8.400 | 2,101,400 | -0.10(-1.18%) |
May 14, 2004 | 8.670 | 8.711 | 8.249 | 8.500 | 52,600 | -0.10(-1.16%) |
May 13, 2004 | 8.750 | 8.900 | 8.110 | 8.600 | 298,100 | -0.28(-3.15%) |
May 12, 2004 | 8.870 | 8.960 | 8.800 | 8.880 | 116,600 | -0.04(-0.45%) |
May 11, 2004 | 9.000 | 9.110 | 8.850 | 8.920 | 100,900 | -0.04(-0.45%) |
May 10, 2004 | 9.190 | 9.240 | 8.340 | 8.960 | 204,900 | -0.39(-4.17%) |
May 07, 2004 | 9.270 | 9.450 | 9.100 | 9.350 | 296,600 | -0.11(-1.16%) |
May 06, 2004 | 8.610 | 9.640 | 8.610 | 9.460 | 318,500 | +0.71(+8.11%) |
May 05, 2004 | 8.740 | 8.820 | 8.641 | 8.750 | 84,800 | +0.10(+1.16%) |
May 04, 2004 | 8.250 | 8.650 | 8.150 | 8.650 | 123,600 | +0.55(+6.79%) |