Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.895 | 10.03 | 9.816 | 9.997 | 5,261,946 | +0.09(+0.95%) |
Jun 29, 2004 | 9.679 | 9.934 | 9.679 | 9.903 | 5,490,477 | +0.22(+2.31%) |
Jun 28, 2004 | 9.698 | 9.753 | 9.635 | 9.679 | 4,357,037 | +0.02(+0.21%) |
Jun 25, 2004 | 9.649 | 9.750 | 9.629 | 9.659 | 4,471,462 | -0.02(-0.23%) |
Jun 24, 2004 | 9.638 | 9.706 | 9.616 | 9.681 | 3,309,733 | +0.06(+0.67%) |
Jun 23, 2004 | 9.478 | 9.671 | 9.464 | 9.616 | 4,887,840 | +0.15(+1.54%) |
Jun 22, 2004 | 9.446 | 9.494 | 9.399 | 9.470 | 7,621,637 | +0.08(+0.91%) |
Jun 21, 2004 | 9.281 | 9.418 | 9.265 | 9.385 | 4,285,204 | +0.14(+1.51%) |
Jun 18, 2004 | 9.390 | 9.407 | 9.239 | 9.245 | 6,315,606 | -0.17(-1.85%) |
Jun 17, 2004 | 9.594 | 9.604 | 9.401 | 9.420 | 6,209,445 | -0.17(-1.82%) |
Jun 16, 2004 | 9.619 | 9.624 | 9.549 | 9.594 | 1,783,753 | +0.02(+0.16%) |
Jun 15, 2004 | 9.580 | 9.634 | 9.533 | 9.579 | 2,762,084 | +0.08(+0.84%) |
Jun 14, 2004 | 9.564 | 9.616 | 9.451 | 9.498 | 3,205,798 | -0.06(-0.63%) |
Jun 10, 2004 | 9.497 | 9.619 | 9.481 | 9.558 | 2,592,672 | +0.08(+0.83%) |
Jun 09, 2004 | 9.594 | 9.634 | 9.472 | 9.479 | 2,582,819 | -0.11(-1.20%) |
Jun 08, 2004 | 9.519 | 9.601 | 9.519 | 9.594 | 3,112,351 | +0.04(+0.38%) |
Jun 07, 2004 | 9.536 | 9.591 | 9.487 | 9.558 | 5,087,766 | +0.05(+0.55%) |
Jun 04, 2004 | 9.525 | 9.557 | 9.434 | 9.506 | 4,085,596 | +0.10(+1.10%) |
Jun 03, 2004 | 9.435 | 9.498 | 9.402 | 9.402 | 3,043,378 | -0.05(-0.48%) |
Jun 02, 2004 | 9.415 | 9.476 | 9.332 | 9.448 | 3,223,915 | +0.06(+0.59%) |
Jun 01, 2004 | 9.365 | 9.429 | 9.321 | 9.393 | 3,181,323 | +0.00(+0.02%) |
May 28, 2004 | 9.368 | 9.418 | 9.324 | 9.391 | 4,169,508 | +0.04(+0.42%) |
May 27, 2004 | 9.349 | 9.435 | 9.291 | 9.352 | 5,139,893 | +0.04(+0.46%) |
May 26, 2004 | 9.361 | 9.407 | 9.265 | 9.310 | 4,020,438 | -0.05(-0.54%) |
May 25, 2004 | 9.119 | 9.394 | 9.015 | 9.360 | 5,587,420 | +0.26(+2.85%) |
May 24, 2004 | 9.092 | 9.267 | 9.011 | 9.100 | 3,556,382 | +0.03(+0.31%) |
May 21, 2004 | 9.014 | 9.140 | 8.990 | 9.072 | 3,590,709 | +0.12(+1.39%) |
May 20, 2004 | 8.998 | 9.064 | 8.904 | 8.948 | 4,107,528 | -0.08(-0.92%) |
May 19, 2004 | 9.116 | 9.223 | 9.031 | 9.031 | 5,120,822 | +0.02(+0.21%) |
May 18, 2004 | 8.927 | 9.069 | 8.919 | 9.012 | 3,606,602 | +0.11(+1.29%) |
May 17, 2004 | 8.904 | 8.993 | 8.844 | 8.897 | 3,544,940 | -0.12(-1.34%) |
May 14, 2004 | 8.974 | 9.075 | 8.912 | 9.019 | 5,192,019 | -0.02(-0.24%) |
May 13, 2004 | 9.140 | 9.141 | 9.001 | 9.041 | 3,483,913 | -0.11(-1.17%) |
May 12, 2004 | 8.959 | 9.148 | 8.938 | 9.148 | 4,739,724 | +0.02(+0.22%) |
May 11, 2004 | 9.045 | 9.132 | 9.014 | 9.127 | 4,139,312 | +0.04(+0.47%) |
May 10, 2004 | 9.168 | 9.218 | 8.913 | 9.085 | 7,166,481 | -0.08(-0.91%) |
May 07, 2004 | 9.226 | 9.332 | 9.149 | 9.168 | 4,138,677 | -0.14(-1.55%) |
May 06, 2004 | 9.338 | 9.404 | 9.212 | 9.313 | 5,013,708 | -0.03(-0.27%) |
May 05, 2004 | 9.376 | 9.387 | 9.199 | 9.338 | 7,661,050 | -0.04(-0.45%) |
May 04, 2004 | 9.533 | 9.571 | 9.299 | 9.380 | 10,582,693 | -0.14(-1.47%) |
May 03, 2004 | 9.512 | 9.612 | 9.470 | 9.520 | 3,996,599 | +0.05(+0.50%) |
Apr 30, 2004 | 9.549 | 9.612 | 9.429 | 9.473 | 4,781,362 | -0.07(-0.76%) |
Apr 29, 2004 | 9.659 | 9.783 | 9.421 | 9.545 | 3,560,196 | -0.12(-1.24%) |
Apr 28, 2004 | 9.792 | 9.792 | 9.643 | 9.665 | 4,026,159 | -0.17(-1.70%) |
Apr 27, 2004 | 9.770 | 9.920 | 9.706 | 9.832 | 3,962,272 | +0.06(+0.63%) |
Apr 26, 2004 | 9.792 | 9.840 | 9.730 | 9.770 | 2,978,855 | +0.01(+0.06%) |
Apr 23, 2004 | 9.737 | 9.805 | 9.627 | 9.764 | 2,910,836 | -0.08(-0.77%) |
Apr 22, 2004 | 9.627 | 9.912 | 9.621 | 9.840 | 4,749,895 | +0.14(+1.48%) |
Apr 21, 2004 | 9.610 | 9.774 | 9.586 | 9.697 | 3,789,681 | +0.09(+0.90%) |
Apr 20, 2004 | 9.741 | 9.848 | 9.605 | 9.610 | 5,053,121 | -0.13(-1.34%) |
Apr 19, 2004 | 9.800 | 9.824 | 9.652 | 9.741 | 2,491,279 | -0.08(-0.85%) |
Apr 16, 2004 | 9.753 | 9.855 | 9.684 | 9.824 | 5,853,775 | +0.21(+2.21%) |
Apr 15, 2004 | 9.635 | 9.695 | 9.527 | 9.612 | 3,534,133 | +0.03(+0.26%) |
Apr 14, 2004 | 9.541 | 9.651 | 9.494 | 9.586 | 3,304,330 | -0.04(-0.42%) |
Apr 13, 2004 | 9.849 | 9.849 | 9.557 | 9.627 | 3,478,192 | -0.14(-1.40%) |
Apr 12, 2004 | 9.659 | 9.814 | 9.640 | 9.764 | 2,282,136 | +0.13(+1.36%) |
Apr 08, 2004 | 9.792 | 9.813 | 9.588 | 9.634 | 2,859,345 | -0.06(-0.66%) |
Apr 07, 2004 | 9.803 | 9.835 | 9.652 | 9.698 | 3,222,643 | -0.11(-1.08%) |
Apr 06, 2004 | 9.714 | 9.925 | 9.706 | 9.803 | 5,275,295 | +0.02(+0.23%) |
Apr 05, 2004 | 9.604 | 9.781 | 9.533 | 9.781 | 4,578,258 | +0.22(+2.29%) |
Apr 02, 2004 | 9.520 | 9.657 | 9.310 | 9.563 | 6,813,989 | +0.13(+1.40%) |