Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.886 | 9.898 | 9.761 | 9.831 | 14,985,607 | -0.02(-0.21%) |
Jun 29, 2004 | 9.792 | 9.883 | 9.759 | 9.852 | 13,736,370 | -0.07(-0.69%) |
Jun 28, 2004 | 9.926 | 10.01 | 9.872 | 9.921 | 11,735,029 | +0.04(+0.38%) |
Jun 25, 2004 | 10.03 | 10.07 | 9.883 | 9.883 | 14,429,970 | -0.20(-1.98%) |
Jun 24, 2004 | 10.09 | 10.14 | 10.08 | 10.08 | 8,642,498 | -0.06(-0.61%) |
Jun 23, 2004 | 10.08 | 10.16 | 10.06 | 10.14 | 9,745,331 | +0.05(+0.49%) |
Jun 22, 2004 | 10.05 | 10.11 | 10.04 | 10.09 | 10,092,858 | +0.04(+0.41%) |
Jun 21, 2004 | 10.05 | 10.11 | 10.01 | 10.05 | 9,862,629 | -0.01(-0.14%) |
Jun 18, 2004 | 10.06 | 10.13 | 10.03 | 10.07 | 9,683,626 | +0.03(+0.32%) |
Jun 17, 2004 | 9.969 | 10.09 | 9.948 | 10.03 | 6,626,894 | +0.04(+0.36%) |
Jun 16, 2004 | 10.01 | 10.05 | 9.981 | 9.998 | 5,637,284 | -0.01(-0.09%) |
Jun 15, 2004 | 10.07 | 10.10 | 9.984 | 10.01 | 11,021,346 | +0.04(+0.36%) |
Jun 14, 2004 | 10.05 | 10.05 | 9.943 | 9.970 | 8,097,048 | -0.10(-0.97%) |
Jun 10, 2004 | 10.04 | 10.07 | 10.01 | 10.07 | 5,904,188 | +0.10(+1.05%) |
Jun 09, 2004 | 10.10 | 10.11 | 9.964 | 9.964 | 12,846,594 | -0.14(-1.36%) |
Jun 08, 2004 | 10.11 | 10.16 | 10.06 | 10.10 | 8,825,284 | -0.04(-0.36%) |
Jun 07, 2004 | 10.10 | 10.16 | 10.09 | 10.14 | 8,658,215 | +0.07(+0.72%) |
Jun 04, 2004 | 10.10 | 10.13 | 10.04 | 10.06 | 7,311,181 | +0.05(+0.52%) |
Jun 03, 2004 | 10.05 | 10.05 | 9.977 | 10.01 | 8,601,167 | -0.04(-0.39%) |
Jun 02, 2004 | 10.10 | 10.11 | 9.981 | 10.05 | 12,577,362 | -0.02(-0.19%) |
Jun 01, 2004 | 10.11 | 10.11 | 10.02 | 10.07 | 10,385,667 | -0.03(-0.29%) |
May 28, 2004 | 10.14 | 10.16 | 10.04 | 10.10 | 11,537,107 | -0.04(-0.42%) |
May 27, 2004 | 10.23 | 10.26 | 10.08 | 10.14 | 18,448,078 | -0.01(-0.12%) |
May 26, 2004 | 10.09 | 10.18 | 10.04 | 10.16 | 12,852,997 | +0.06(+0.63%) |
May 25, 2004 | 10.02 | 10.10 | 9.979 | 10.09 | 11,183,467 | +0.07(+0.72%) |
May 24, 2004 | 10.03 | 10.07 | 9.974 | 10.02 | 10,675,564 | +0.05(+0.48%) |
May 21, 2004 | 9.998 | 10.06 | 9.912 | 9.972 | 14,073,710 | +0.01(+0.09%) |
May 20, 2004 | 9.912 | 9.988 | 9.898 | 9.964 | 12,942,644 | +0.05(+0.52%) |
May 19, 2004 | 9.957 | 10.10 | 9.893 | 9.912 | 23,365,858 | -0.03(-0.26%) |
May 18, 2004 | 9.809 | 9.943 | 9.788 | 9.938 | 18,405,582 | +0.16(+1.65%) |
May 17, 2004 | 9.673 | 9.833 | 9.665 | 9.776 | 14,879,661 | -0.01(-0.14%) |
May 14, 2004 | 9.637 | 9.836 | 9.637 | 9.790 | 21,824,394 | +0.15(+1.59%) |
May 13, 2004 | 9.560 | 9.704 | 9.553 | 9.637 | 17,421,212 | +0.03(+0.36%) |
May 12, 2004 | 9.457 | 9.635 | 9.378 | 9.603 | 15,990,352 | +0.14(+1.45%) |
May 11, 2004 | 9.412 | 9.483 | 9.379 | 9.465 | 13,211,585 | +0.05(+0.57%) |
May 10, 2004 | 9.405 | 9.465 | 9.331 | 9.412 | 17,065,826 | -0.05(-0.54%) |
May 07, 2004 | 9.620 | 9.629 | 9.397 | 9.464 | 18,168,076 | -0.18(-1.89%) |
May 06, 2004 | 9.666 | 9.713 | 9.613 | 9.646 | 10,202,298 | -0.08(-0.83%) |
May 05, 2004 | 9.723 | 9.771 | 9.673 | 9.726 | 14,206,726 | -0.07(-0.75%) |
May 04, 2004 | 9.752 | 9.876 | 9.716 | 9.800 | 18,222,214 | +0.01(+0.14%) |
May 03, 2004 | 9.709 | 9.790 | 9.673 | 9.787 | 12,071,496 | +0.09(+0.90%) |
Apr 30, 2004 | 9.723 | 9.781 | 9.687 | 9.699 | 11,333,364 | +0.01(+0.07%) |
Apr 29, 2004 | 9.697 | 9.835 | 9.644 | 9.692 | 12,115,447 | +0.02(+0.21%) |
Apr 28, 2004 | 9.766 | 9.766 | 9.668 | 9.671 | 15,381,160 | -0.14(-1.38%) |
Apr 27, 2004 | 9.749 | 9.876 | 9.728 | 9.807 | 15,737,711 | +0.12(+1.24%) |
Apr 26, 2004 | 9.726 | 9.781 | 9.656 | 9.687 | 10,560,595 | -0.00(-0.02%) |
Apr 23, 2004 | 9.749 | 9.751 | 9.620 | 9.689 | 12,133,784 | -0.06(-0.62%) |
Apr 22, 2004 | 9.656 | 9.788 | 9.637 | 9.749 | 13,925,560 | +0.09(+0.96%) |
Apr 21, 2004 | 9.505 | 9.661 | 9.496 | 9.656 | 14,941,657 | +0.15(+1.54%) |
Apr 20, 2004 | 9.606 | 9.726 | 9.510 | 9.510 | 16,866,158 | -0.09(-0.98%) |
Apr 19, 2004 | 9.582 | 9.622 | 9.558 | 9.604 | 10,230,531 | -0.03(-0.29%) |
Apr 16, 2004 | 9.448 | 9.671 | 9.440 | 9.632 | 19,531,118 | +0.19(+2.06%) |
Apr 15, 2004 | 9.500 | 9.525 | 9.378 | 9.438 | 16,834,432 | -0.05(-0.54%) |
Apr 14, 2004 | 9.495 | 9.620 | 9.405 | 9.489 | 23,014,838 | -0.07(-0.74%) |
Apr 13, 2004 | 9.775 | 9.776 | 9.519 | 9.560 | 20,088,212 | -0.24(-2.42%) |
Apr 12, 2004 | 9.821 | 9.891 | 9.761 | 9.797 | 8,962,083 | +0.03(+0.26%) |
Apr 08, 2004 | 9.783 | 9.787 | 9.737 | 9.771 | 8,497,258 | +0.02(+0.23%) |
Apr 07, 2004 | 9.800 | 9.830 | 9.745 | 9.749 | 12,451,623 | -0.07(-0.75%) |
Apr 06, 2004 | 9.723 | 9.823 | 9.708 | 9.823 | 9,683,917 | +0.09(+0.97%) |
Apr 05, 2004 | 9.714 | 9.737 | 9.675 | 9.728 | 13,506,431 | +0.00(+0.04%) |
Apr 02, 2004 | 9.864 | 9.866 | 9.680 | 9.725 | 15,044,984 | -0.11(-1.12%) |