Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.970 | 9.080 | 8.920 | 9.050 | 668,600 | +0.11(+1.17%) |
Jun 29, 2004 | 8.915 | 9.000 | 8.810 | 8.945 | 346,600 | +0.10(+1.13%) |
Jun 28, 2004 | 9.085 | 9.085 | 8.810 | 8.845 | 518,200 | -0.15(-1.72%) |
Jun 25, 2004 | 8.875 | 9.075 | 8.830 | 9.000 | 920,600 | +0.15(+1.75%) |
Jun 24, 2004 | 8.815 | 8.850 | 8.770 | 8.845 | 353,000 | +0.04(+0.51%) |
Jun 23, 2004 | 8.730 | 8.830 | 8.665 | 8.800 | 354,000 | +0.02(+0.20%) |
Jun 22, 2004 | 8.580 | 8.835 | 8.555 | 8.783 | 494,000 | +0.15(+1.71%) |
Jun 21, 2004 | 8.605 | 8.705 | 8.575 | 8.635 | 372,200 | -0.03(-0.29%) |
Jun 18, 2004 | 8.620 | 8.675 | 8.525 | 8.660 | 1,360,400 | +0.06(+0.70%) |
Jun 17, 2004 | 8.795 | 8.795 | 8.570 | 8.600 | 1,199,000 | -0.17(-1.88%) |
Jun 16, 2004 | 8.800 | 8.800 | 8.650 | 8.765 | 863,600 | +0.02(+0.17%) |
Jun 15, 2004 | 8.540 | 8.825 | 8.540 | 8.750 | 337,600 | +0.19(+2.16%) |
Jun 14, 2004 | 8.840 | 8.900 | 8.520 | 8.565 | 572,200 | -0.19(-2.11%) |
Jun 10, 2004 | 8.705 | 8.835 | 8.675 | 8.750 | 435,800 | +0.00(+0.00%) |
Jun 09, 2004 | 8.925 | 8.995 | 8.690 | 8.750 | 434,800 | -0.14(-1.63%) |
Jun 08, 2004 | 8.625 | 8.920 | 8.535 | 8.895 | 748,800 | +0.27(+3.13%) |
Jun 07, 2004 | 8.520 | 8.665 | 8.515 | 8.625 | 1,055,600 | +0.03(+0.35%) |
Jun 04, 2004 | 8.660 | 8.700 | 8.440 | 8.595 | 885,200 | +0.01(+0.12%) |
Jun 03, 2004 | 8.695 | 8.695 | 8.525 | 8.585 | 538,800 | -0.11(-1.27%) |
Jun 02, 2004 | 8.625 | 8.725 | 8.615 | 8.695 | 450,200 | +0.03(+0.29%) |
Jun 01, 2004 | 8.760 | 8.765 | 8.570 | 8.670 | 494,600 | -0.18(-2.03%) |
May 28, 2004 | 8.795 | 8.850 | 8.720 | 8.850 | 553,000 | +0.08(+0.91%) |
May 27, 2004 | 8.800 | 8.800 | 8.675 | 8.770 | 388,000 | +0.02(+0.23%) |
May 26, 2004 | 8.860 | 8.870 | 8.655 | 8.750 | 461,400 | -0.05(-0.62%) |
May 25, 2004 | 8.785 | 8.864 | 8.610 | 8.805 | 326,000 | +0.07(+0.86%) |
May 24, 2004 | 8.760 | 8.765 | 8.585 | 8.730 | 508,800 | +0.06(+0.69%) |
May 21, 2004 | 8.710 | 8.775 | 8.595 | 8.670 | 257,200 | -0.04(-0.40%) |
May 20, 2004 | 8.800 | 8.855 | 8.665 | 8.705 | 611,800 | -0.05(-0.57%) |
May 19, 2004 | 8.685 | 8.805 | 8.565 | 8.755 | 458,400 | +0.16(+1.86%) |
May 18, 2004 | 8.800 | 8.800 | 8.420 | 8.595 | 844,400 | -0.04(-0.52%) |
May 17, 2004 | 8.840 | 8.895 | 8.625 | 8.640 | 585,400 | -0.25(-2.81%) |
May 14, 2004 | 9.000 | 9.145 | 8.865 | 8.890 | 1,285,400 | -0.17(-1.88%) |
May 13, 2004 | 8.975 | 9.070 | 8.935 | 9.060 | 514,600 | -0.01(-0.11%) |
May 12, 2004 | 8.980 | 9.085 | 8.775 | 9.070 | 634,400 | +0.07(+0.78%) |
May 11, 2004 | 9.015 | 9.050 | 8.906 | 9.000 | 649,800 | +0.07(+0.84%) |
May 10, 2004 | 8.900 | 8.950 | 8.715 | 8.925 | 1,395,800 | +0.00(+0.00%) |
May 07, 2004 | 8.580 | 9.175 | 8.540 | 8.925 | 1,664,400 | -0.36(-3.88%) |
May 06, 2004 | 9.155 | 9.400 | 8.905 | 9.285 | 2,097,000 | +0.16(+1.75%) |
May 05, 2004 | 8.764 | 9.230 | 8.725 | 9.125 | 2,240,600 | +0.39(+4.46%) |
May 04, 2004 | 8.630 | 9.000 | 8.610 | 8.735 | 1,536,800 | +0.01(+0.17%) |
May 03, 2004 | 9.350 | 9.350 | 8.610 | 8.720 | 2,608,200 | -1.13(-11.47%) |
Apr 30, 2004 | 10.04 | 10.14 | 9.835 | 9.850 | 468,400 | -0.24(-2.33%) |
Apr 29, 2004 | 10.09 | 10.22 | 9.935 | 10.09 | 376,600 | +0.01(+0.05%) |
Apr 28, 2004 | 10.38 | 10.41 | 10.01 | 10.08 | 403,200 | -0.36(-3.45%) |
Apr 27, 2004 | 10.22 | 10.48 | 10.22 | 10.44 | 281,800 | +0.19(+1.85%) |
Apr 26, 2004 | 10.42 | 10.46 | 10.13 | 10.25 | 316,600 | -0.15(-1.44%) |
Apr 23, 2004 | 10.48 | 10.54 | 10.21 | 10.40 | 292,000 | -0.08(-0.76%) |
Apr 22, 2004 | 10.29 | 10.54 | 10.19 | 10.48 | 289,600 | +0.21(+2.09%) |
Apr 21, 2004 | 10.18 | 10.37 | 10.10 | 10.27 | 301,000 | +0.14(+1.38%) |
Apr 20, 2004 | 9.735 | 10.27 | 9.735 | 10.12 | 666,000 | +0.32(+3.32%) |
Apr 19, 2004 | 10.21 | 10.21 | 9.570 | 9.800 | 1,189,400 | -0.29(-2.92%) |
Apr 16, 2004 | 10.22 | 10.30 | 10.09 | 10.10 | 434,800 | -0.09(-0.88%) |
Apr 15, 2004 | 10.46 | 10.50 | 10.07 | 10.19 | 686,400 | -0.22(-2.11%) |
Apr 14, 2004 | 10.39 | 10.46 | 10.28 | 10.40 | 211,200 | -0.04(-0.43%) |
Apr 13, 2004 | 10.39 | 10.49 | 10.32 | 10.45 | 282,800 | +0.03(+0.29%) |
Apr 12, 2004 | 10.68 | 10.68 | 10.35 | 10.42 | 659,600 | -0.23(-2.21%) |
Apr 08, 2004 | 11.04 | 11.05 | 10.65 | 10.65 | 531,800 | -0.34(-3.09%) |
Apr 07, 2004 | 10.97 | 11.09 | 10.93 | 10.99 | 509,600 | +0.00(+0.05%) |
Apr 06, 2004 | 10.77 | 11.03 | 10.69 | 10.99 | 608,600 | +0.22(+2.04%) |
Apr 05, 2004 | 11.12 | 11.23 | 10.77 | 10.77 | 491,000 | -0.30(-2.71%) |
Apr 02, 2004 | 11.10 | 11.24 | 10.95 | 11.07 | 445,400 | +0.12(+1.05%) |