Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.160 | 9.170 | 8.963 | 9.143 | 4,985,400 | +0.01(+0.07%) |
Jun 29, 2004 | 9.387 | 9.427 | 9.050 | 9.137 | 5,168,700 | -0.20(-2.11%) |
Jun 28, 2004 | 9.640 | 9.733 | 9.283 | 9.333 | 3,498,000 | -0.31(-3.25%) |
Jun 25, 2004 | 9.330 | 9.652 | 9.330 | 9.647 | 3,790,500 | +0.27(+2.88%) |
Jun 24, 2004 | 9.420 | 9.530 | 9.310 | 9.377 | 3,115,800 | -0.04(-0.42%) |
Jun 23, 2004 | 9.113 | 9.433 | 9.047 | 9.417 | 3,461,400 | +0.24(+2.62%) |
Jun 22, 2004 | 9.217 | 9.243 | 9.023 | 9.177 | 2,670,900 | -0.06(-0.69%) |
Jun 21, 2004 | 9.330 | 9.388 | 9.207 | 9.240 | 1,980,000 | -0.10(-1.09%) |
Jun 18, 2004 | 9.233 | 9.447 | 9.167 | 9.342 | 3,051,300 | +0.05(+0.59%) |
Jun 17, 2004 | 9.290 | 9.400 | 9.223 | 9.287 | 1,761,600 | -0.08(-0.89%) |
Jun 16, 2004 | 9.310 | 9.417 | 9.220 | 9.370 | 2,078,100 | +0.01(+0.14%) |
Jun 15, 2004 | 9.193 | 9.433 | 9.193 | 9.357 | 2,646,000 | +0.15(+1.67%) |
Jun 14, 2004 | 9.143 | 9.333 | 9.090 | 9.203 | 5,394,000 | -0.32(-3.33%) |
Jun 10, 2004 | 9.490 | 9.627 | 9.413 | 9.520 | 2,265,900 | +0.00(+0.00%) |
Jun 09, 2004 | 9.607 | 9.663 | 9.460 | 9.520 | 3,887,100 | -0.14(-1.45%) |
Jun 08, 2004 | 9.607 | 9.733 | 9.523 | 9.660 | 1,975,200 | +0.02(+0.21%) |
Jun 07, 2004 | 9.576 | 9.690 | 9.483 | 9.640 | 2,129,400 | +0.14(+1.51%) |
Jun 04, 2004 | 9.450 | 9.723 | 9.433 | 9.497 | 4,257,000 | +0.13(+1.35%) |
Jun 03, 2004 | 9.460 | 9.563 | 9.367 | 9.370 | 2,541,900 | -0.10(-1.02%) |
Jun 02, 2004 | 9.470 | 9.493 | 9.320 | 9.467 | 4,219,800 | +0.02(+0.21%) |
Jun 01, 2004 | 9.253 | 9.540 | 9.253 | 9.447 | 5,773,800 | +0.15(+1.58%) |
May 28, 2004 | 9.313 | 9.367 | 9.197 | 9.300 | 8,532,600 | +0.06(+0.61%) |
May 27, 2004 | 9.063 | 9.570 | 9.040 | 9.243 | 19,477,800 | +0.74(+8.66%) |
May 26, 2004 | 8.450 | 8.600 | 8.443 | 8.507 | 3,679,800 | +0.01(+0.08%) |
May 25, 2004 | 8.327 | 8.537 | 8.263 | 8.500 | 6,655,800 | +0.13(+1.59%) |
May 24, 2004 | 8.520 | 8.587 | 8.303 | 8.367 | 6,978,000 | -0.10(-1.22%) |
May 21, 2004 | 8.360 | 8.487 | 8.293 | 8.470 | 4,508,400 | +0.19(+2.25%) |
May 20, 2004 | 8.321 | 8.350 | 8.243 | 8.283 | 3,579,900 | +0.04(+0.49%) |
May 19, 2004 | 8.357 | 8.450 | 8.243 | 8.243 | 6,477,000 | -0.04(-0.48%) |
May 18, 2004 | 8.353 | 8.433 | 8.240 | 8.283 | 4,149,000 | -0.02(-0.28%) |
May 17, 2004 | 8.197 | 8.417 | 8.167 | 8.307 | 4,660,800 | -0.06(-0.68%) |
May 14, 2004 | 8.433 | 8.493 | 8.287 | 8.363 | 3,205,800 | -0.01(-0.16%) |
May 13, 2004 | 8.497 | 8.497 | 8.307 | 8.377 | 2,454,300 | -0.13(-1.57%) |
May 12, 2004 | 8.453 | 8.520 | 8.190 | 8.510 | 6,933,300 | +0.04(+0.51%) |
May 11, 2004 | 8.530 | 8.633 | 8.410 | 8.467 | 5,177,400 | +0.05(+0.55%) |
May 10, 2004 | 8.380 | 8.490 | 8.263 | 8.420 | 6,105,300 | +0.01(+0.08%) |
May 07, 2004 | 8.583 | 8.700 | 8.387 | 8.413 | 6,490,200 | -0.27(-3.11%) |
May 06, 2004 | 8.900 | 8.947 | 8.593 | 8.683 | 24,482,100 | -0.78(-8.27%) |
May 05, 2004 | 9.417 | 9.540 | 9.387 | 9.467 | 5,994,000 | +0.04(+0.42%) |
May 04, 2004 | 9.137 | 9.480 | 9.133 | 9.427 | 5,572,200 | +0.25(+2.69%) |
May 03, 2004 | 9.067 | 9.277 | 8.917 | 9.180 | 5,123,400 | +0.19(+2.08%) |
Apr 30, 2004 | 9.093 | 9.117 | 8.940 | 8.993 | 3,863,700 | -0.06(-0.63%) |
Apr 29, 2004 | 9.293 | 9.343 | 9.013 | 9.050 | 3,131,400 | -0.19(-2.02%) |
Apr 28, 2004 | 9.363 | 9.397 | 9.210 | 9.237 | 3,793,800 | -0.14(-1.46%) |
Apr 27, 2004 | 9.550 | 9.623 | 9.253 | 9.373 | 8,112,900 | -0.13(-1.33%) |
Apr 26, 2004 | 9.790 | 9.850 | 9.450 | 9.500 | 4,490,100 | -0.28(-2.83%) |
Apr 23, 2004 | 9.683 | 9.810 | 9.610 | 9.777 | 2,013,000 | +0.01(+0.10%) |
Apr 22, 2004 | 9.647 | 9.843 | 9.523 | 9.767 | 4,555,200 | +0.09(+0.93%) |
Apr 21, 2004 | 9.933 | 9.933 | 9.573 | 9.677 | 6,733,800 | -0.17(-1.73%) |
Apr 20, 2004 | 9.893 | 10.05 | 9.817 | 9.847 | 6,868,800 | -0.14(-1.43%) |
Apr 19, 2004 | 9.867 | 10.00 | 9.760 | 9.990 | 3,407,700 | +0.12(+1.22%) |
Apr 16, 2004 | 9.710 | 10.00 | 9.703 | 9.870 | 2,958,300 | +0.12(+1.20%) |
Apr 15, 2004 | 9.667 | 9.843 | 9.623 | 9.753 | 2,722,800 | +0.10(+1.07%) |
Apr 14, 2004 | 9.727 | 9.800 | 9.587 | 9.650 | 2,484,000 | -0.03(-0.31%) |
Apr 13, 2004 | 10.00 | 10.03 | 9.557 | 9.680 | 3,517,500 | -0.23(-2.29%) |
Apr 12, 2004 | 9.777 | 10.05 | 9.757 | 9.907 | 3,703,200 | +0.12(+1.26%) |
Apr 08, 2004 | 10.21 | 10.23 | 9.693 | 9.783 | 5,550,000 | -0.39(-3.83%) |
Apr 07, 2004 | 10.29 | 10.29 | 9.977 | 10.17 | 2,723,100 | -0.13(-1.29%) |
Apr 06, 2004 | 10.28 | 10.48 | 10.17 | 10.31 | 3,348,300 | -0.09(-0.83%) |
Apr 05, 2004 | 10.30 | 10.39 | 10.22 | 10.39 | 3,598,500 | +0.11(+1.10%) |
Apr 02, 2004 | 10.31 | 10.33 | 10.07 | 10.28 | 6,066,900 | +0.24(+2.42%) |