Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.15 | 10.23 | 10.07 | 10.16 | 314,205 | +0.07(+0.65%) |
Jun 29, 2004 | 10.08 | 10.31 | 10.06 | 10.09 | 303,689 | -0.03(-0.27%) |
Jun 28, 2004 | 10.30 | 10.32 | 10.12 | 10.12 | 491,343 | -0.18(-1.77%) |
Jun 25, 2004 | 10.05 | 10.30 | 10.01 | 10.30 | 902,548 | +0.20(+1.96%) |
Jun 24, 2004 | 10.01 | 10.19 | 10.01 | 10.10 | 348,472 | +0.10(+0.99%) |
Jun 23, 2004 | 9.928 | 10.12 | 9.884 | 10.01 | 377,844 | +0.05(+0.50%) |
Jun 22, 2004 | 9.873 | 9.978 | 9.707 | 9.955 | 363,883 | +0.05(+0.50%) |
Jun 21, 2004 | 9.873 | 9.906 | 9.796 | 9.906 | 185,840 | +0.04(+0.39%) |
Jun 18, 2004 | 9.762 | 9.867 | 9.740 | 9.867 | 265,071 | +0.13(+1.36%) |
Jun 17, 2004 | 9.718 | 9.834 | 9.591 | 9.735 | 209,772 | +0.04(+0.46%) |
Jun 16, 2004 | 9.790 | 9.818 | 9.641 | 9.691 | 299,701 | -0.02(-0.23%) |
Jun 15, 2004 | 9.707 | 9.834 | 9.625 | 9.713 | 342,308 | +0.08(+0.86%) |
Jun 14, 2004 | 9.663 | 9.707 | 9.564 | 9.630 | 259,994 | -0.09(-0.91%) |
Jun 10, 2004 | 9.564 | 9.757 | 9.558 | 9.718 | 323,996 | +0.13(+1.38%) |
Jun 09, 2004 | 9.569 | 9.707 | 9.531 | 9.586 | 308,403 | +0.06(+0.58%) |
Jun 08, 2004 | 9.630 | 9.713 | 9.531 | 9.531 | 310,216 | -0.21(-2.15%) |
Jun 07, 2004 | 9.575 | 9.751 | 9.503 | 9.740 | 310,579 | +0.22(+2.32%) |
Jun 04, 2004 | 9.487 | 9.591 | 9.376 | 9.520 | 340,857 | +0.20(+2.13%) |
Jun 03, 2004 | 9.431 | 9.443 | 9.299 | 9.321 | 291,360 | -0.06(-0.59%) |
Jun 02, 2004 | 9.354 | 9.454 | 9.283 | 9.376 | 188,015 | +0.08(+0.83%) |
Jun 01, 2004 | 9.316 | 9.487 | 9.261 | 9.299 | 423,534 | -0.06(-0.59%) |
May 28, 2004 | 9.156 | 9.431 | 9.156 | 9.354 | 306,772 | +0.14(+1.56%) |
May 27, 2004 | 9.227 | 9.321 | 9.139 | 9.211 | 298,250 | -0.10(-1.12%) |
May 26, 2004 | 9.316 | 9.321 | 9.194 | 9.316 | 440,576 | +0.03(+0.30%) |
May 25, 2004 | 9.018 | 9.288 | 8.952 | 9.288 | 505,847 | +0.20(+2.18%) |
May 24, 2004 | 8.985 | 9.134 | 8.968 | 9.090 | 551,355 | +0.10(+1.17%) |
May 21, 2004 | 8.963 | 8.985 | 8.770 | 8.985 | 655,244 | +0.14(+1.56%) |
May 20, 2004 | 8.797 | 8.858 | 8.742 | 8.847 | 474,118 | +0.13(+1.45%) |
May 19, 2004 | 8.880 | 8.930 | 8.714 | 8.720 | 375,487 | -0.10(-1.19%) |
May 18, 2004 | 8.521 | 8.863 | 8.521 | 8.825 | 675,913 | +0.27(+3.16%) |
May 17, 2004 | 8.632 | 8.698 | 8.483 | 8.555 | 456,894 | -0.13(-1.52%) |
May 14, 2004 | 8.692 | 8.852 | 8.637 | 8.687 | 356,087 | +0.03(+0.32%) |
May 13, 2004 | 8.775 | 8.869 | 8.626 | 8.659 | 480,827 | -0.17(-1.94%) |
May 12, 2004 | 8.742 | 8.863 | 8.593 | 8.830 | 359,532 | +0.03(+0.38%) |
May 11, 2004 | 8.913 | 8.935 | 8.632 | 8.797 | 414,106 | -0.02(-0.19%) |
May 10, 2004 | 8.825 | 8.880 | 8.466 | 8.814 | 571,118 | +0.02(+0.19%) |
May 07, 2004 | 9.045 | 9.145 | 8.742 | 8.797 | 443,659 | -0.40(-4.38%) |
May 06, 2004 | 9.145 | 9.266 | 9.084 | 9.200 | 231,529 | -0.02(-0.24%) |
May 05, 2004 | 9.404 | 9.426 | 9.222 | 9.222 | 199,982 | -0.14(-1.47%) |
May 04, 2004 | 9.283 | 9.481 | 9.266 | 9.360 | 405,040 | +0.10(+1.07%) |
May 03, 2004 | 9.288 | 9.316 | 9.205 | 9.261 | 409,754 | -0.06(-0.65%) |
Apr 30, 2004 | 9.525 | 9.536 | 9.316 | 9.321 | 489,167 | -0.15(-1.57%) |
Apr 29, 2004 | 9.569 | 9.625 | 9.393 | 9.470 | 308,585 | -0.10(-1.09%) |
Apr 28, 2004 | 9.696 | 9.729 | 9.525 | 9.575 | 510,380 | -0.21(-2.14%) |
Apr 27, 2004 | 9.818 | 9.862 | 9.729 | 9.784 | 246,578 | -0.06(-0.62%) |
Apr 26, 2004 | 9.900 | 10.02 | 9.762 | 9.845 | 588,342 | -0.10(-1.05%) |
Apr 23, 2004 | 10.04 | 10.09 | 9.862 | 9.950 | 179,856 | -0.04(-0.44%) |
Apr 22, 2004 | 9.790 | 9.994 | 9.784 | 9.994 | 337,231 | +0.18(+1.85%) |
Apr 21, 2004 | 9.740 | 9.812 | 9.647 | 9.812 | 168,071 | +0.08(+0.79%) |
Apr 20, 2004 | 9.845 | 9.917 | 9.735 | 9.735 | 295,349 | -0.04(-0.45%) |
Apr 19, 2004 | 9.845 | 9.900 | 9.757 | 9.779 | 278,125 | -0.15(-1.50%) |
Apr 16, 2004 | 9.762 | 10.02 | 9.735 | 9.928 | 412,836 | +0.22(+2.21%) |
Apr 15, 2004 | 9.702 | 9.856 | 9.691 | 9.713 | 244,039 | +0.06(+0.57%) |
Apr 14, 2004 | 9.768 | 9.950 | 9.658 | 9.658 | 335,237 | -0.10(-1.07%) |
Apr 13, 2004 | 9.983 | 10.000 | 9.762 | 9.762 | 311,304 | -0.25(-2.53%) |
Apr 12, 2004 | 10.17 | 10.24 | 9.983 | 10.02 | 481,371 | -0.08(-0.77%) |
Apr 08, 2004 | 10.30 | 10.32 | 10.08 | 10.09 | 181,307 | -0.10(-0.97%) |
Apr 07, 2004 | 10.26 | 10.34 | 10.13 | 10.19 | 325,809 | -0.09(-0.86%) |
Apr 06, 2004 | 10.31 | 10.38 | 10.25 | 10.28 | 319,826 | -0.14(-1.38%) |
Apr 05, 2004 | 10.40 | 10.47 | 10.29 | 10.42 | 289,729 | +0.04(+0.37%) |
Apr 02, 2004 | 10.61 | 10.72 | 10.38 | 10.39 | 420,451 | -0.19(-1.77%) |