Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.00 | 10.07 | 9.887 | 10.00 | 131,869 | +0.07(+0.74%) |
Jun 29, 2004 | 9.874 | 9.998 | 9.835 | 9.928 | 219,094 | +0.05(+0.51%) |
Jun 28, 2004 | 9.846 | 9.961 | 9.845 | 9.877 | 140,385 | -0.15(-1.51%) |
Jun 25, 2004 | 9.876 | 10.03 | 9.759 | 10.03 | 528,253 | +0.29(+2.96%) |
Jun 24, 2004 | 9.848 | 9.881 | 9.740 | 9.740 | 91,870 | -0.14(-1.37%) |
Jun 23, 2004 | 9.802 | 9.916 | 9.707 | 9.876 | 74,063 | +0.19(+1.96%) |
Jun 22, 2004 | 9.703 | 9.821 | 9.544 | 9.686 | 117,934 | -0.08(-0.83%) |
Jun 21, 2004 | 9.651 | 9.775 | 9.606 | 9.767 | 91,870 | +0.02(+0.16%) |
Jun 18, 2004 | 9.709 | 9.862 | 9.674 | 9.752 | 165,675 | +0.06(+0.60%) |
Jun 17, 2004 | 9.713 | 9.817 | 9.566 | 9.693 | 63,999 | -0.00(-0.04%) |
Jun 16, 2004 | 9.672 | 9.825 | 9.571 | 9.697 | 99,870 | +0.05(+0.54%) |
Jun 15, 2004 | 9.643 | 9.736 | 9.542 | 9.645 | 115,869 | +0.05(+0.52%) |
Jun 14, 2004 | 9.629 | 9.695 | 9.548 | 9.595 | 192,772 | -0.15(-1.57%) |
Jun 10, 2004 | 9.703 | 9.829 | 9.684 | 9.748 | 105,805 | +0.06(+0.66%) |
Jun 09, 2004 | 9.790 | 9.879 | 9.664 | 9.684 | 92,902 | -0.15(-1.56%) |
Jun 08, 2004 | 9.496 | 9.881 | 9.496 | 9.837 | 79,225 | -0.03(-0.33%) |
Jun 07, 2004 | 9.533 | 9.945 | 9.453 | 9.870 | 136,514 | +0.14(+1.47%) |
Jun 04, 2004 | 9.741 | 9.976 | 9.726 | 9.726 | 72,773 | -0.01(-0.14%) |
Jun 03, 2004 | 9.901 | 9.939 | 9.740 | 9.740 | 124,902 | -0.14(-1.43%) |
Jun 02, 2004 | 9.939 | 10.03 | 9.709 | 9.881 | 137,031 | -0.05(-0.51%) |
Jun 01, 2004 | 9.660 | 9.978 | 9.660 | 9.932 | 157,159 | +0.08(+0.81%) |
May 28, 2004 | 9.874 | 9.881 | 9.784 | 9.852 | 90,579 | +0.05(+0.47%) |
May 27, 2004 | 9.773 | 9.881 | 9.759 | 9.806 | 35,612 | -0.02(-0.24%) |
May 26, 2004 | 9.688 | 9.852 | 9.647 | 9.829 | 41,548 | +0.04(+0.42%) |
May 25, 2004 | 9.643 | 9.856 | 9.527 | 9.788 | 82,579 | +0.19(+2.02%) |
May 24, 2004 | 9.548 | 9.641 | 9.488 | 9.595 | 60,128 | +0.14(+1.43%) |
May 21, 2004 | 9.412 | 9.552 | 9.349 | 9.459 | 70,192 | +0.06(+0.60%) |
May 20, 2004 | 9.397 | 9.566 | 9.325 | 9.403 | 124,644 | -0.09(-0.94%) |
May 19, 2004 | 9.688 | 9.784 | 9.352 | 9.492 | 101,676 | -0.08(-0.79%) |
May 18, 2004 | 9.405 | 9.676 | 9.405 | 9.567 | 55,999 | +0.12(+1.31%) |
May 17, 2004 | 9.744 | 9.750 | 9.333 | 9.443 | 90,579 | -0.17(-1.81%) |
May 14, 2004 | 9.672 | 9.769 | 9.548 | 9.618 | 117,418 | -0.06(-0.66%) |
May 13, 2004 | 9.631 | 9.726 | 9.476 | 9.682 | 124,902 | -0.03(-0.28%) |
May 12, 2004 | 9.488 | 9.746 | 9.319 | 9.709 | 160,256 | +0.22(+2.35%) |
May 11, 2004 | 9.523 | 9.523 | 9.378 | 9.486 | 67,870 | +0.11(+1.18%) |
May 10, 2004 | 9.467 | 9.556 | 9.368 | 9.376 | 57,031 | -0.13(-1.41%) |
May 07, 2004 | 9.665 | 9.769 | 9.488 | 9.509 | 147,353 | -0.37(-3.76%) |
May 06, 2004 | 9.806 | 9.881 | 9.620 | 9.881 | 108,386 | +0.05(+0.53%) |
May 05, 2004 | 9.852 | 10.06 | 9.829 | 9.829 | 102,450 | -0.06(-0.59%) |
May 04, 2004 | 9.333 | 9.978 | 9.333 | 9.887 | 165,159 | +0.18(+1.86%) |
May 03, 2004 | 9.717 | 9.879 | 9.552 | 9.707 | 361,803 | -0.01(-0.08%) |
Apr 30, 2004 | 9.881 | 9.938 | 9.693 | 9.715 | 137,805 | -0.16(-1.67%) |
Apr 29, 2004 | 10.09 | 10.11 | 9.858 | 9.879 | 78,967 | -0.08(-0.76%) |
Apr 28, 2004 | 9.922 | 10.21 | 9.914 | 9.955 | 117,934 | -0.28(-2.71%) |
Apr 27, 2004 | 9.877 | 10.25 | 9.876 | 10.23 | 194,836 | +0.36(+3.65%) |
Apr 26, 2004 | 9.769 | 10.02 | 9.746 | 9.872 | 71,225 | +0.04(+0.41%) |
Apr 23, 2004 | 10.03 | 10.03 | 9.711 | 9.831 | 49,547 | -0.16(-1.59%) |
Apr 22, 2004 | 9.556 | 10.03 | 9.556 | 9.990 | 104,257 | +0.34(+3.49%) |
Apr 21, 2004 | 9.494 | 9.726 | 9.302 | 9.653 | 116,644 | +0.15(+1.53%) |
Apr 20, 2004 | 9.707 | 9.794 | 9.507 | 9.507 | 90,579 | -0.17(-1.72%) |
Apr 19, 2004 | 9.540 | 9.806 | 9.540 | 9.674 | 58,322 | -0.13(-1.32%) |
Apr 16, 2004 | 9.653 | 9.903 | 9.533 | 9.804 | 82,063 | +0.09(+0.90%) |
Apr 15, 2004 | 9.804 | 9.860 | 9.655 | 9.717 | 77,934 | -0.06(-0.59%) |
Apr 14, 2004 | 9.823 | 9.845 | 9.755 | 9.775 | 174,966 | -0.13(-1.27%) |
Apr 13, 2004 | 10.06 | 10.17 | 9.848 | 9.901 | 112,257 | -0.13(-1.33%) |
Apr 12, 2004 | 9.978 | 10.08 | 9.976 | 10.03 | 51,096 | +0.06(+0.56%) |
Apr 08, 2004 | 10.08 | 10.08 | 9.947 | 9.978 | 117,418 | -0.04(-0.37%) |
Apr 07, 2004 | 9.843 | 10.04 | 9.827 | 10.02 | 43,612 | +0.14(+1.41%) |
Apr 06, 2004 | 9.841 | 10.04 | 9.841 | 9.876 | 95,999 | -0.05(-0.55%) |
Apr 05, 2004 | 9.986 | 9.986 | 9.843 | 9.930 | 69,160 | -0.01(-0.06%) |
Apr 02, 2004 | 9.922 | 10.07 | 9.864 | 9.936 | 116,386 | +0.08(+0.79%) |