Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.300 | 9.360 | 9.040 | 9.200 | 152,600 | -0.01(-0.11%) |
Jul 29, 2004 | 8.850 | 9.470 | 8.790 | 9.210 | 260,800 | +0.58(+6.72%) |
Jul 28, 2004 | 8.510 | 8.850 | 8.380 | 8.630 | 71,700 | +0.03(+0.35%) |
Jul 27, 2004 | 8.420 | 8.660 | 8.360 | 8.600 | 129,400 | +0.09(+1.06%) |
Jul 26, 2004 | 8.550 | 8.680 | 8.360 | 8.510 | 118,400 | +0.00(+0.00%) |
Jul 23, 2004 | 8.510 | 8.750 | 8.330 | 8.510 | 133,000 | -0.10(-1.16%) |
Jul 22, 2004 | 8.410 | 8.680 | 8.300 | 8.610 | 184,500 | +0.08(+0.94%) |
Jul 21, 2004 | 8.840 | 8.840 | 8.420 | 8.530 | 194,100 | -0.21(-2.40%) |
Jul 20, 2004 | 8.510 | 8.870 | 8.440 | 8.740 | 178,100 | +0.25(+2.94%) |
Jul 19, 2004 | 8.380 | 8.600 | 8.300 | 8.490 | 285,200 | +0.26(+3.16%) |
Jul 16, 2004 | 8.150 | 8.330 | 8.150 | 8.230 | 248,200 | +0.26(+3.26%) |
Jul 15, 2004 | 8.000 | 8.150 | 7.970 | 7.970 | 215,200 | -0.07(-0.87%) |
Jul 14, 2004 | 8.120 | 8.330 | 8.000 | 8.040 | 142,200 | -0.13(-1.59%) |
Jul 13, 2004 | 8.290 | 8.390 | 8.150 | 8.170 | 169,300 | -0.12(-1.45%) |
Jul 12, 2004 | 8.360 | 8.400 | 8.150 | 8.290 | 200,000 | -0.13(-1.54%) |
Jul 09, 2004 | 8.420 | 8.650 | 8.100 | 8.420 | 221,200 | +0.07(+0.84%) |
Jul 08, 2004 | 8.820 | 8.820 | 8.330 | 8.350 | 258,600 | -0.54(-6.07%) |
Jul 07, 2004 | 8.970 | 9.070 | 8.880 | 8.890 | 95,700 | -0.13(-1.44%) |
Jul 06, 2004 | 9.170 | 9.240 | 8.910 | 9.020 | 141,300 | -0.19(-2.06%) |
Jul 02, 2004 | 9.300 | 9.300 | 9.100 | 9.210 | 196,700 | -0.14(-1.50%) |
Jul 01, 2004 | 9.450 | 9.450 | 9.300 | 9.350 | 78,100 | -0.11(-1.16%) |
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%) |