Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.280 | 9.540 | 9.260 | 9.460 | 164,600 | +0.20(+2.16%) |
Jun 29, 2004 | 9.770 | 10.05 | 9.000 | 9.260 | 1,117,500 | -0.56(-5.70%) |
Jun 28, 2004 | 10.00 | 10.00 | 9.550 | 9.820 | 285,500 | -0.28(-2.77%) |
Jun 25, 2004 | 8.790 | 10.10 | 8.750 | 10.10 | 530,900 | +1.41(+16.23%) |
Jun 24, 2004 | 8.900 | 9.140 | 8.690 | 8.690 | 215,800 | -0.26(-2.91%) |
Jun 23, 2004 | 8.800 | 9.000 | 8.650 | 8.950 | 102,000 | +0.10(+1.13%) |
Jun 22, 2004 | 8.920 | 8.950 | 8.520 | 8.850 | 134,600 | -0.15(-1.67%) |
Jun 21, 2004 | 8.820 | 9.010 | 8.780 | 9.000 | 242,300 | +0.15(+1.69%) |
Jun 18, 2004 | 8.730 | 8.850 | 8.680 | 8.850 | 247,500 | +0.19(+2.19%) |
Jun 17, 2004 | 8.510 | 8.660 | 8.260 | 8.660 | 99,800 | +0.17(+2.00%) |
Jun 16, 2004 | 8.500 | 8.800 | 8.430 | 8.490 | 110,600 | +0.01(+0.12%) |
Jun 15, 2004 | 8.230 | 8.570 | 8.230 | 8.480 | 145,200 | +0.27(+3.29%) |
Jun 14, 2004 | 8.740 | 8.780 | 8.170 | 8.210 | 219,500 | -0.53(-6.06%) |
Jun 10, 2004 | 8.710 | 8.820 | 8.550 | 8.740 | 174,100 | +0.11(+1.27%) |
Jun 09, 2004 | 9.020 | 9.020 | 8.600 | 8.630 | 100,000 | -0.32(-3.58%) |
Jun 08, 2004 | 9.020 | 9.020 | 8.820 | 8.950 | 61,100 | -0.04(-0.44%) |
Jun 07, 2004 | 8.970 | 9.010 | 8.900 | 8.990 | 116,600 | +0.10(+1.12%) |
Jun 04, 2004 | 8.950 | 8.980 | 8.860 | 8.890 | 57,700 | +0.03(+0.34%) |
Jun 03, 2004 | 8.980 | 8.980 | 8.850 | 8.860 | 90,200 | -0.14(-1.56%) |
Jun 02, 2004 | 9.050 | 9.090 | 8.950 | 9.000 | 101,000 | -0.01(-0.11%) |
Jun 01, 2004 | 8.870 | 9.080 | 8.870 | 9.010 | 82,900 | +0.11(+1.24%) |
May 28, 2004 | 9.030 | 9.200 | 8.900 | 8.900 | 74,100 | -0.13(-1.44%) |
May 27, 2004 | 9.370 | 9.390 | 8.870 | 9.030 | 138,700 | -0.36(-3.83%) |
May 26, 2004 | 9.220 | 9.400 | 9.100 | 9.390 | 57,700 | +0.13(+1.40%) |
May 25, 2004 | 9.210 | 9.350 | 8.950 | 9.260 | 116,400 | +0.13(+1.42%) |
May 24, 2004 | 9.210 | 9.330 | 9.030 | 9.130 | 53,400 | -0.03(-0.33%) |
May 21, 2004 | 8.940 | 9.200 | 8.940 | 9.160 | 59,100 | +0.21(+2.35%) |
May 20, 2004 | 8.910 | 9.120 | 8.850 | 8.950 | 128,700 | +0.14(+1.59%) |
May 19, 2004 | 9.020 | 9.280 | 8.790 | 8.810 | 139,100 | -0.07(-0.79%) |
May 18, 2004 | 8.770 | 8.900 | 8.770 | 8.880 | 37,800 | +0.04(+0.45%) |
May 17, 2004 | 8.670 | 8.910 | 8.650 | 8.840 | 89,700 | +0.06(+0.68%) |
May 14, 2004 | 8.870 | 9.050 | 8.760 | 8.780 | 238,300 | -0.14(-1.57%) |
May 13, 2004 | 8.950 | 9.000 | 8.830 | 8.920 | 106,400 | -0.13(-1.44%) |
May 12, 2004 | 8.660 | 9.050 | 8.480 | 9.050 | 153,200 | +0.29(+3.31%) |
May 11, 2004 | 8.770 | 8.770 | 8.400 | 8.760 | 220,300 | -0.01(-0.11%) |
May 10, 2004 | 9.000 | 9.030 | 8.750 | 8.770 | 231,100 | -0.27(-2.99%) |
May 07, 2004 | 9.250 | 9.400 | 9.040 | 9.040 | 96,200 | -0.33(-3.52%) |
May 06, 2004 | 9.430 | 9.430 | 9.060 | 9.370 | 115,400 | -0.15(-1.58%) |
May 05, 2004 | 9.750 | 9.860 | 9.510 | 9.520 | 119,300 | -0.26(-2.66%) |
May 04, 2004 | 9.520 | 9.850 | 9.500 | 9.780 | 164,800 | +0.26(+2.73%) |
May 03, 2004 | 9.250 | 9.560 | 9.250 | 9.520 | 416,100 | +0.08(+0.85%) |
Apr 30, 2004 | 9.450 | 9.660 | 9.370 | 9.440 | 162,500 | -0.01(-0.11%) |
Apr 29, 2004 | 9.750 | 9.790 | 9.360 | 9.450 | 181,900 | -0.30(-3.08%) |
Apr 28, 2004 | 9.780 | 9.810 | 9.590 | 9.750 | 119,800 | -0.07(-0.71%) |
Apr 27, 2004 | 9.710 | 9.820 | 9.650 | 9.820 | 117,100 | +0.13(+1.34%) |
Apr 26, 2004 | 9.740 | 9.790 | 9.500 | 9.690 | 98,400 | -0.01(-0.10%) |
Apr 23, 2004 | 9.700 | 9.740 | 9.410 | 9.700 | 255,200 | -0.03(-0.31%) |
Apr 22, 2004 | 9.600 | 9.850 | 9.540 | 9.730 | 66,500 | +0.14(+1.46%) |
Apr 21, 2004 | 9.510 | 9.600 | 9.310 | 9.590 | 93,800 | +0.08(+0.84%) |
Apr 20, 2004 | 9.740 | 9.740 | 9.500 | 9.510 | 90,800 | -0.23(-2.36%) |
Apr 19, 2004 | 9.700 | 9.750 | 9.560 | 9.740 | 48,700 | +0.04(+0.41%) |
Apr 16, 2004 | 9.810 | 9.810 | 9.550 | 9.700 | 78,800 | -0.03(-0.31%) |
Apr 15, 2004 | 9.750 | 9.810 | 9.700 | 9.730 | 215,900 | -0.07(-0.71%) |
Apr 14, 2004 | 9.450 | 9.940 | 9.360 | 9.800 | 263,000 | +0.28(+2.94%) |
Apr 13, 2004 | 9.480 | 9.640 | 9.420 | 9.520 | 231,300 | -0.12(-1.24%) |
Apr 12, 2004 | 9.300 | 9.710 | 9.300 | 9.640 | 152,100 | -0.19(-1.93%) |
Apr 08, 2004 | 9.750 | 10.00 | 9.750 | 9.830 | 107,400 | +0.16(+1.65%) |
Apr 07, 2004 | 9.650 | 9.760 | 9.510 | 9.670 | 146,500 | -0.11(-1.12%) |
Apr 06, 2004 | 9.810 | 9.900 | 9.750 | 9.780 | 169,200 | -0.12(-1.21%) |
Apr 05, 2004 | 9.790 | 9.940 | 9.780 | 9.900 | 122,600 | +0.12(+1.23%) |
Apr 02, 2004 | 9.830 | 9.950 | 9.750 | 9.780 | 191,700 | -0.04(-0.41%) |