Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | +0.07(+0.87%) |
Jun 29, 2004 | 8.500 | 9.020 | 8.500 | 8.625 | 1,020 | -0.38(-4.17%) |
Jun 28, 2004 | 8.510 | 9.000 | 8.510 | 9.000 | 610 | +0.10(+1.12%) |
Jun 25, 2004 | 8.600 | 9.400 | 8.600 | 8.900 | 1,160 | -0.10(-1.11%) |
Jun 24, 2004 | 9.300 | 10.00 | 8.200 | 9.000 | 6,210 | +0.00(+0.00%) |
Jun 23, 2004 | 9.400 | 9.600 | 9.000 | 9.000 | 3,580 | -0.70(-7.22%) |
Jun 22, 2004 | 9.300 | 9.900 | 9.300 | 9.700 | 1,290 | +0.30(+3.19%) |
Jun 21, 2004 | 9.400 | 10.00 | 9.400 | 9.400 | 990 | +0.00(+0.00%) |
Jun 18, 2004 | 9.500 | 9.500 | 9.400 | 9.400 | 190 | -0.10(-1.05%) |
Jun 17, 2004 | 9.500 | 9.900 | 9.400 | 9.500 | 580 | +0.10(+1.06%) |
Jun 16, 2004 | 9.500 | 10.00 | 9.400 | 9.400 | 530 | -0.10(-1.05%) |
Jun 15, 2004 | 9.400 | 10.10 | 9.400 | 9.500 | 380 | +0.00(+0.00%) |
Jun 14, 2004 | 9.700 | 10.00 | 9.500 | 9.500 | 510 | -0.40(-4.04%) |
Jun 10, 2004 | 10.00 | 10.00 | 9.200 | 9.900 | 550 | +0.50(+5.32%) |
Jun 09, 2004 | 9.500 | 10.20 | 9.300 | 9.400 | 1,240 | -0.60(-6.00%) |
Jun 08, 2004 | 10.10 | 10.20 | 9.700 | 10.00 | 580 | -0.10(-0.99%) |
Jun 07, 2004 | 9.500 | 10.40 | 9.500 | 10.10 | 2,400 | +0.00(+0.00%) |
Jun 04, 2004 | 9.700 | 10.40 | 9.700 | 10.10 | 340 | +0.60(+6.32%) |
Jun 03, 2004 | 10.80 | 10.80 | 9.500 | 9.500 | 1,070 | -0.70(-6.86%) |
Jun 02, 2004 | 10.00 | 10.80 | 10.00 | 10.20 | 1,860 | +0.70(+7.37%) |
Jun 01, 2004 | 10.60 | 10.60 | 9.500 | 9.500 | 520 | -0.60(-5.94%) |
May 28, 2004 | 9.900 | 10.20 | 9.300 | 10.10 | 1,830 | +0.20(+2.02%) |
May 27, 2004 | 9.110 | 10.00 | 9.100 | 9.900 | 1,170 | +0.40(+4.21%) |
May 26, 2004 | 8.700 | 10.00 | 8.700 | 9.500 | 3,330 | -0.11(-1.14%) |
May 25, 2004 | 9.900 | 9.900 | 8.700 | 9.610 | 1,700 | +0.11(+1.16%) |
May 24, 2004 | 10.00 | 10.00 | 9.190 | 9.500 | 720 | +0.50(+5.56%) |
May 21, 2004 | 9.900 | 9.900 | 8.400 | 9.000 | 3,910 | -0.71(-7.31%) |
May 20, 2004 | 10.00 | 10.10 | 9.710 | 9.710 | 1,150 | +0.01(+0.10%) |
May 19, 2004 | 10.90 | 10.90 | 9.700 | 9.700 | 1,400 | -0.10(-1.02%) |
May 18, 2004 | 11.10 | 11.10 | 9.800 | 9.800 | 2,060 | -1.40(-12.50%) |
May 17, 2004 | 10.30 | 11.20 | 9.110 | 11.20 | 3,470 | +1.10(+10.89%) |
May 14, 2004 | 10.30 | 10.30 | 9.300 | 10.10 | 2,090 | -0.10(-0.98%) |
May 13, 2004 | 9.000 | 11.20 | 8.710 | 10.20 | 10,070 | -1.00(-8.93%) |
May 12, 2004 | 9.500 | 11.20 | 8.700 | 11.20 | 6,880 | +2.30(+25.84%) |
May 11, 2004 | 10.00 | 10.30 | 8.260 | 8.900 | 6,700 | -0.97(-9.83%) |
May 10, 2004 | 9.500 | 10.80 | 9.500 | 9.870 | 2,830 | -0.63(-6.00%) |
May 07, 2004 | 11.15 | 11.20 | 10.20 | 10.50 | 3,470 | -0.50(-4.55%) |
May 06, 2004 | 11.30 | 11.70 | 10.00 | 11.00 | 5,570 | -0.50(-4.35%) |
May 05, 2004 | 11.51 | 11.70 | 11.30 | 11.50 | 2,320 | -0.20(-1.71%) |
May 04, 2004 | 11.52 | 12.10 | 11.40 | 11.70 | 7,190 | +0.50(+4.46%) |
May 03, 2004 | 11.40 | 12.10 | 11.10 | 11.20 | 2,640 | -0.40(-3.45%) |
Apr 30, 2004 | 12.20 | 12.50 | 11.60 | 11.60 | 2,410 | -0.90(-7.20%) |
Apr 29, 2004 | 12.90 | 12.90 | 12.40 | 12.50 | 680 | -0.01(-0.08%) |
Apr 28, 2004 | 12.20 | 12.90 | 11.60 | 12.51 | 1,950 | +0.21(+1.71%) |
Apr 27, 2004 | 11.60 | 12.90 | 11.30 | 12.30 | 7,170 | +0.60(+5.13%) |
Apr 26, 2004 | 12.10 | 12.10 | 11.30 | 11.70 | 1,010 | +0.20(+1.74%) |
Apr 23, 2004 | 14.80 | 14.80 | 11.30 | 11.50 | 6,220 | -0.10(-0.86%) |
Apr 22, 2004 | 12.00 | 12.00 | 11.00 | 11.60 | 7,810 | -0.40(-3.33%) |
Apr 21, 2004 | 12.85 | 12.85 | 11.30 | 12.00 | 12,640 | -0.60(-4.76%) |
Apr 20, 2004 | 12.80 | 13.20 | 12.60 | 12.60 | 2,920 | -0.60(-4.55%) |
Apr 19, 2004 | 13.00 | 13.40 | 12.80 | 13.20 | 4,900 | -0.10(-0.75%) |
Apr 16, 2004 | 13.30 | 13.60 | 12.90 | 13.30 | 2,910 | +0.00(+0.00%) |
Apr 15, 2004 | 14.00 | 14.00 | 12.80 | 13.30 | 6,500 | +0.10(+0.76%) |
Apr 14, 2004 | 13.55 | 14.30 | 13.20 | 13.20 | 8,500 | -0.80(-5.71%) |
Apr 13, 2004 | 13.70 | 14.01 | 13.30 | 14.00 | 4,570 | +0.50(+3.70%) |
Apr 12, 2004 | 13.95 | 13.95 | 13.50 | 13.50 | 4,530 | +0.00(+0.00%) |
Apr 08, 2004 | 14.10 | 14.40 | 13.50 | 13.50 | 3,810 | -1.10(-7.53%) |
Apr 07, 2004 | 14.10 | 14.90 | 13.50 | 14.60 | 4,950 | +0.40(+2.82%) |
Apr 06, 2004 | 14.30 | 14.50 | 14.10 | 14.20 | 3,830 | +0.20(+1.43%) |
Apr 05, 2004 | 14.15 | 14.50 | 14.00 | 14.00 | 2,820 | +0.00(+0.00%) |
Apr 02, 2004 | 14.00 | 14.40 | 13.80 | 14.00 | 3,230 | +0.00(+0.00%) |