Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.200 | 8.600 | 8.110 | 8.380 | 24,400 | +0.08(+0.96%) |
Jun 29, 2004 | 8.700 | 8.760 | 8.250 | 8.300 | 46,600 | -0.48(-5.47%) |
Jun 28, 2004 | 8.900 | 8.900 | 8.750 | 8.780 | 6,200 | -0.11(-1.24%) |
Jun 25, 2004 | 8.850 | 8.980 | 8.840 | 8.890 | 19,800 | +0.08(+0.91%) |
Jun 24, 2004 | 8.400 | 8.850 | 8.350 | 8.810 | 30,700 | +0.35(+4.14%) |
Jun 23, 2004 | 8.510 | 8.540 | 8.410 | 8.460 | 24,900 | -0.08(-0.94%) |
Jun 22, 2004 | 8.500 | 8.550 | 8.500 | 8.540 | 9,300 | +0.04(+0.47%) |
Jun 21, 2004 | 8.350 | 8.510 | 8.350 | 8.500 | 10,800 | +0.03(+0.35%) |
Jun 18, 2004 | 8.300 | 8.650 | 8.260 | 8.470 | 40,600 | +0.17(+2.05%) |
Jun 17, 2004 | 8.190 | 8.360 | 8.160 | 8.300 | 13,800 | +0.10(+1.22%) |
Jun 16, 2004 | 8.050 | 8.270 | 8.000 | 8.200 | 20,700 | +0.25(+3.14%) |
Jun 15, 2004 | 8.120 | 8.200 | 7.750 | 7.950 | 69,900 | -0.17(-2.09%) |
Jun 14, 2004 | 8.600 | 8.600 | 8.110 | 8.120 | 34,700 | -0.48(-5.58%) |
Jun 10, 2004 | 8.450 | 8.700 | 8.400 | 8.600 | 14,100 | -0.10(-1.15%) |
Jun 09, 2004 | 8.850 | 9.000 | 8.600 | 8.700 | 14,500 | +0.10(+1.16%) |
Jun 08, 2004 | 8.750 | 8.760 | 8.510 | 8.600 | 21,700 | -0.20(-2.27%) |
Jun 07, 2004 | 9.000 | 9.090 | 8.750 | 8.800 | 21,400 | -0.45(-4.86%) |
Jun 04, 2004 | 9.030 | 9.250 | 8.750 | 9.250 | 34,700 | -0.03(-0.32%) |
Jun 03, 2004 | 9.310 | 9.350 | 9.100 | 9.280 | 18,400 | -0.07(-0.75%) |
Jun 02, 2004 | 9.150 | 9.350 | 9.150 | 9.350 | 39,700 | +0.21(+2.30%) |
Jun 01, 2004 | 8.990 | 9.320 | 8.300 | 9.140 | 130,400 | +0.21(+2.35%) |
May 28, 2004 | 8.700 | 8.930 | 8.660 | 8.930 | 18,100 | +0.23(+2.64%) |
May 27, 2004 | 8.350 | 8.750 | 8.350 | 8.700 | 25,100 | +0.37(+4.44%) |
May 26, 2004 | 8.550 | 8.560 | 8.150 | 8.330 | 70,800 | -0.42(-4.80%) |
May 25, 2004 | 8.870 | 9.150 | 8.520 | 8.750 | 66,200 | -0.10(-1.13%) |
May 24, 2004 | 9.100 | 9.100 | 8.690 | 8.850 | 24,300 | -0.09(-1.01%) |
May 21, 2004 | 9.390 | 9.390 | 8.500 | 8.940 | 43,800 | -0.36(-3.87%) |
May 20, 2004 | 9.250 | 9.400 | 9.000 | 9.300 | 29,900 | -0.03(-0.32%) |
May 19, 2004 | 9.390 | 9.400 | 9.250 | 9.330 | 20,000 | -0.07(-0.74%) |
May 18, 2004 | 9.400 | 9.550 | 9.260 | 9.400 | 16,800 | +0.00(+0.00%) |
May 17, 2004 | 9.410 | 9.500 | 9.380 | 9.400 | 15,100 | -0.10(-1.05%) |
May 14, 2004 | 9.550 | 9.550 | 9.400 | 9.500 | 15,500 | -0.04(-0.42%) |
May 13, 2004 | 9.370 | 9.650 | 9.350 | 9.540 | 38,000 | +0.17(+1.81%) |
May 12, 2004 | 9.700 | 9.700 | 9.260 | 9.370 | 36,200 | -0.33(-3.40%) |
May 11, 2004 | 9.650 | 9.800 | 9.600 | 9.700 | 30,700 | +0.25(+2.65%) |
May 10, 2004 | 9.810 | 9.810 | 9.250 | 9.450 | 96,000 | -0.35(-3.57%) |
May 07, 2004 | 9.800 | 9.900 | 9.770 | 9.800 | 35,300 | -0.04(-0.41%) |
May 06, 2004 | 9.840 | 9.840 | 9.750 | 9.840 | 56,100 | -0.01(-0.10%) |
May 05, 2004 | 10.04 | 10.05 | 9.500 | 9.850 | 155,000 | -0.19(-1.89%) |
May 04, 2004 | 9.690 | 10.19 | 9.600 | 10.04 | 373,000 | +0.53(+5.57%) |
May 03, 2004 | 9.300 | 9.510 | 9.150 | 9.510 | 46,000 | +0.26(+2.81%) |
Apr 30, 2004 | 8.750 | 9.250 | 8.500 | 9.250 | 129,500 | +0.25(+2.78%) |
Apr 29, 2004 | 9.240 | 9.300 | 8.900 | 9.000 | 37,100 | -0.13(-1.42%) |
Apr 28, 2004 | 9.740 | 9.790 | 8.750 | 9.130 | 133,800 | -0.60(-6.17%) |
Apr 27, 2004 | 9.250 | 9.750 | 9.200 | 9.730 | 170,900 | +0.72(+7.99%) |
Apr 26, 2004 | 8.440 | 9.100 | 8.400 | 9.010 | 148,600 | +0.82(+10.01%) |
Apr 23, 2004 | 8.300 | 8.300 | 7.750 | 8.190 | 53,200 | -0.06(-0.73%) |
Apr 22, 2004 | 8.040 | 8.340 | 8.040 | 8.250 | 81,100 | +0.24(+3.00%) |
Apr 21, 2004 | 7.680 | 8.150 | 7.650 | 8.010 | 122,900 | +0.41(+5.39%) |
Apr 20, 2004 | 7.600 | 7.680 | 7.600 | 7.600 | 15,900 | -0.02(-0.26%) |
Apr 19, 2004 | 7.650 | 7.690 | 7.550 | 7.620 | 14,400 | +0.04(+0.53%) |
Apr 16, 2004 | 7.640 | 7.640 | 7.500 | 7.580 | 7,200 | +0.08(+1.07%) |
Apr 15, 2004 | 7.550 | 7.550 | 7.400 | 7.500 | 46,200 | -0.01(-0.13%) |
Apr 14, 2004 | 7.600 | 7.600 | 7.500 | 7.510 | 29,800 | -0.18(-2.34%) |
Apr 13, 2004 | 7.790 | 7.840 | 7.510 | 7.690 | 12,400 | -0.10(-1.28%) |
Apr 12, 2004 | 7.830 | 7.830 | 7.760 | 7.790 | 6,400 | +0.00(+0.00%) |
Apr 08, 2004 | 7.700 | 7.840 | 7.650 | 7.790 | 31,500 | -0.01(-0.13%) |
Apr 07, 2004 | 7.500 | 7.880 | 7.490 | 7.800 | 37,500 | +0.30(+4.00%) |
Apr 06, 2004 | 7.260 | 7.550 | 7.250 | 7.500 | 52,600 | +0.16(+2.18%) |
Apr 05, 2004 | 7.200 | 7.340 | 7.180 | 7.340 | 36,700 | +0.12(+1.66%) |
Apr 02, 2004 | 7.200 | 7.220 | 7.120 | 7.220 | 26,000 | +0.02(+0.28%) |