Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.951 | 8.270 | 7.900 | 8.140 | 720,100 | -0.06(-0.73%) |
Jun 29, 2004 | 8.240 | 8.600 | 7.500 | 8.200 | 1,401,000 | -1.13(-12.11%) |
Jun 28, 2004 | 9.411 | 9.640 | 9.330 | 9.330 | 76,400 | -0.25(-2.61%) |
Jun 25, 2004 | 9.480 | 9.580 | 9.390 | 9.580 | 196,200 | +0.03(+0.31%) |
Jun 24, 2004 | 9.241 | 9.580 | 9.208 | 9.550 | 78,300 | +0.32(+3.47%) |
Jun 23, 2004 | 9.469 | 9.490 | 9.180 | 9.230 | 125,300 | -0.10(-1.07%) |
Jun 22, 2004 | 9.390 | 9.570 | 9.210 | 9.330 | 197,100 | -0.15(-1.58%) |
Jun 21, 2004 | 9.400 | 9.650 | 9.210 | 9.480 | 167,600 | -0.08(-0.84%) |
Jun 18, 2004 | 9.250 | 9.650 | 9.100 | 9.560 | 229,900 | +0.19(+2.03%) |
Jun 17, 2004 | 9.550 | 9.550 | 9.360 | 9.370 | 106,200 | -0.08(-0.85%) |
Jun 16, 2004 | 9.500 | 9.500 | 9.300 | 9.450 | 48,800 | +0.07(+0.75%) |
Jun 15, 2004 | 9.341 | 9.500 | 9.149 | 9.380 | 113,600 | -0.02(-0.21%) |
Jun 14, 2004 | 9.831 | 9.880 | 9.300 | 9.400 | 131,500 | -0.50(-5.05%) |
Jun 10, 2004 | 9.800 | 9.900 | 9.660 | 9.900 | 61,400 | +0.09(+0.92%) |
Jun 09, 2004 | 9.920 | 9.920 | 9.770 | 9.810 | 70,500 | -0.07(-0.71%) |
Jun 08, 2004 | 10.08 | 10.09 | 9.790 | 9.880 | 95,400 | -0.12(-1.21%) |
Jun 07, 2004 | 9.929 | 10.04 | 9.790 | 10.00 | 106,600 | +0.14(+1.43%) |
Jun 04, 2004 | 9.821 | 10.01 | 9.670 | 9.860 | 108,800 | +0.02(+0.20%) |
Jun 03, 2004 | 9.860 | 10.05 | 9.800 | 9.840 | 109,600 | -0.11(-1.11%) |
Jun 02, 2004 | 10.22 | 10.30 | 9.928 | 9.950 | 84,700 | -0.23(-2.26%) |
Jun 01, 2004 | 9.960 | 10.24 | 9.680 | 10.18 | 283,200 | +0.57(+5.93%) |
May 28, 2004 | 9.870 | 9.950 | 9.590 | 9.610 | 60,600 | -0.20(-2.04%) |
May 27, 2004 | 9.450 | 9.810 | 9.350 | 9.810 | 107,500 | +0.32(+3.37%) |
May 26, 2004 | 9.401 | 9.500 | 9.260 | 9.490 | 94,200 | +0.04(+0.42%) |
May 25, 2004 | 9.525 | 9.560 | 9.400 | 9.450 | 113,300 | -0.13(-1.36%) |
May 24, 2004 | 9.550 | 9.580 | 9.400 | 9.580 | 102,100 | +0.13(+1.38%) |
May 21, 2004 | 9.540 | 9.550 | 9.220 | 9.450 | 116,100 | -0.09(-0.94%) |
May 20, 2004 | 9.450 | 9.540 | 9.200 | 9.540 | 99,800 | +0.17(+1.81%) |
May 19, 2004 | 9.310 | 9.550 | 9.271 | 9.370 | 170,900 | +0.07(+0.75%) |
May 18, 2004 | 9.251 | 9.480 | 9.100 | 9.300 | 84,000 | +0.02(+0.22%) |
May 17, 2004 | 9.270 | 9.520 | 9.160 | 9.280 | 103,300 | -0.05(-0.54%) |
May 14, 2004 | 9.330 | 9.550 | 9.200 | 9.330 | 62,300 | -0.13(-1.37%) |
May 13, 2004 | 9.301 | 9.470 | 9.080 | 9.460 | 228,000 | +0.05(+0.53%) |
May 12, 2004 | 9.559 | 9.560 | 9.080 | 9.410 | 331,000 | -0.09(-0.95%) |
May 11, 2004 | 9.430 | 9.560 | 9.270 | 9.500 | 148,700 | +0.21(+2.26%) |
May 10, 2004 | 9.540 | 9.700 | 9.280 | 9.290 | 211,900 | -0.40(-4.13%) |
May 07, 2004 | 9.910 | 9.950 | 9.580 | 9.690 | 151,700 | -0.32(-3.21%) |
May 06, 2004 | 10.28 | 10.29 | 9.940 | 10.01 | 191,300 | -0.04(-0.39%) |
May 05, 2004 | 10.00 | 10.10 | 9.950 | 10.05 | 99,700 | +0.09(+0.90%) |
May 04, 2004 | 10.25 | 10.29 | 9.599 | 9.960 | 463,300 | -0.24(-2.35%) |
May 03, 2004 | 9.950 | 10.30 | 9.950 | 10.20 | 186,100 | +0.22(+2.20%) |
Apr 30, 2004 | 10.44 | 10.45 | 9.920 | 9.980 | 151,700 | -0.24(-2.35%) |
Apr 29, 2004 | 10.04 | 10.33 | 9.990 | 10.22 | 126,500 | +0.12(+1.19%) |
Apr 28, 2004 | 10.51 | 10.51 | 10.03 | 10.10 | 160,500 | -0.30(-2.88%) |
Apr 27, 2004 | 10.90 | 10.95 | 10.34 | 10.40 | 524,200 | -0.50(-4.59%) |
Apr 26, 2004 | 11.03 | 11.10 | 10.75 | 10.90 | 547,700 | +0.20(+1.87%) |
Apr 23, 2004 | 10.32 | 10.71 | 10.08 | 10.70 | 299,000 | +0.35(+3.38%) |
Apr 22, 2004 | 10.89 | 10.95 | 10.26 | 10.35 | 295,500 | -0.64(-5.82%) |
Apr 21, 2004 | 10.60 | 11.00 | 10.35 | 10.99 | 216,600 | +0.55(+5.27%) |
Apr 20, 2004 | 10.39 | 10.50 | 10.22 | 10.44 | 297,100 | +0.19(+1.85%) |
Apr 19, 2004 | 10.50 | 10.52 | 10.24 | 10.25 | 316,300 | -0.21(-2.01%) |
Apr 16, 2004 | 10.70 | 10.85 | 10.33 | 10.46 | 272,700 | -0.24(-2.24%) |
Apr 15, 2004 | 10.77 | 11.00 | 10.60 | 10.70 | 81,200 | -0.23(-2.10%) |
Apr 14, 2004 | 10.93 | 11.00 | 10.60 | 10.93 | 154,100 | +0.03(+0.28%) |
Apr 13, 2004 | 11.00 | 11.07 | 10.85 | 10.90 | 399,500 | -0.03(-0.27%) |
Apr 12, 2004 | 11.00 | 11.00 | 10.80 | 10.93 | 166,200 | +0.05(+0.46%) |
Apr 08, 2004 | 11.07 | 11.15 | 10.77 | 10.88 | 180,300 | -0.12(-1.09%) |
Apr 07, 2004 | 10.94 | 11.02 | 10.66 | 11.00 | 229,700 | -0.05(-0.45%) |
Apr 06, 2004 | 10.80 | 11.08 | 10.58 | 11.05 | 362,300 | +0.14(+1.28%) |
Apr 05, 2004 | 10.55 | 11.02 | 10.46 | 10.91 | 336,700 | +0.41(+3.90%) |
Apr 02, 2004 | 10.26 | 10.55 | 10.25 | 10.50 | 275,400 | +0.29(+2.84%) |