Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.19 | 10.28 | 10.13 | 10.28 | 65,550 | +0.10(+1.01%) |
Jun 29, 2004 | 10.24 | 10.24 | 10.17 | 10.18 | 27,793 | -0.06(-0.60%) |
Jun 28, 2004 | 10.29 | 10.29 | 10.21 | 10.24 | 20,713 | +0.04(+0.37%) |
Jun 25, 2004 | 10.27 | 10.30 | 10.20 | 10.20 | 52,964 | -0.05(-0.52%) |
Jun 24, 2004 | 10.32 | 10.36 | 10.25 | 10.25 | 32,513 | +0.03(+0.30%) |
Jun 23, 2004 | 10.21 | 10.23 | 10.10 | 10.22 | 30,153 | +0.10(+1.02%) |
Jun 22, 2004 | 10.02 | 10.16 | 10.02 | 10.12 | 59,519 | +0.14(+1.41%) |
Jun 21, 2004 | 10.02 | 10.03 | 9.977 | 9.977 | 23,335 | +0.00(+0.04%) |
Jun 18, 2004 | 10.09 | 10.18 | 9.954 | 9.973 | 60,044 | -0.02(-0.19%) |
Jun 17, 2004 | 9.947 | 10.02 | 9.840 | 9.992 | 27,006 | +0.08(+0.85%) |
Jun 16, 2004 | 9.878 | 10.000 | 9.874 | 9.908 | 30,939 | -0.04(-0.42%) |
Jun 15, 2004 | 9.786 | 9.950 | 9.752 | 9.950 | 38,019 | +0.18(+1.83%) |
Jun 14, 2004 | 9.882 | 9.882 | 9.752 | 9.771 | 27,269 | -0.18(-1.76%) |
Jun 10, 2004 | 9.893 | 9.996 | 9.893 | 9.947 | 34,348 | +0.07(+0.69%) |
Jun 09, 2004 | 10.07 | 10.07 | 9.847 | 9.878 | 52,964 | -0.19(-1.89%) |
Jun 08, 2004 | 9.950 | 10.11 | 9.950 | 10.07 | 59,782 | +0.13(+1.31%) |
Jun 07, 2004 | 9.916 | 9.985 | 9.905 | 9.939 | 26,744 | +0.16(+1.64%) |
Jun 04, 2004 | 9.744 | 9.821 | 9.722 | 9.779 | 34,348 | +0.13(+1.34%) |
Jun 03, 2004 | 9.607 | 9.676 | 9.558 | 9.649 | 32,250 | +0.07(+0.76%) |
Jun 02, 2004 | 9.687 | 9.687 | 9.535 | 9.577 | 27,269 | +0.03(+0.32%) |
Jun 01, 2004 | 9.432 | 9.569 | 9.420 | 9.546 | 73,416 | +0.12(+1.25%) |
May 28, 2004 | 9.374 | 9.481 | 9.352 | 9.428 | 69,745 | +0.07(+0.77%) |
May 27, 2004 | 9.382 | 9.439 | 9.271 | 9.355 | 54,013 | +0.07(+0.74%) |
May 26, 2004 | 9.512 | 9.542 | 9.287 | 9.287 | 94,917 | -0.16(-1.70%) |
May 25, 2004 | 9.332 | 9.474 | 9.332 | 9.447 | 57,684 | +0.10(+1.10%) |
May 24, 2004 | 9.344 | 9.344 | 9.340 | 9.344 | 3,933 | +0.06(+0.70%) |
May 21, 2004 | 9.306 | 9.306 | 9.222 | 9.279 | 24,909 | -0.01(-0.08%) |
May 20, 2004 | 9.245 | 9.317 | 9.222 | 9.287 | 23,860 | +0.08(+0.87%) |
May 19, 2004 | 9.268 | 9.359 | 9.203 | 9.207 | 49,031 | +0.10(+1.05%) |
May 18, 2004 | 9.081 | 9.123 | 9.058 | 9.111 | 38,543 | +0.02(+0.17%) |
May 17, 2004 | 9.134 | 9.344 | 9.058 | 9.096 | 81,020 | -0.16(-1.77%) |
May 14, 2004 | 9.252 | 9.302 | 9.203 | 9.260 | 62,666 | -0.07(-0.74%) |
May 13, 2004 | 9.397 | 9.397 | 9.268 | 9.329 | 41,427 | -0.04(-0.45%) |
May 12, 2004 | 9.363 | 9.374 | 9.237 | 9.371 | 71,319 | -0.04(-0.45%) |
May 11, 2004 | 9.451 | 9.519 | 9.401 | 9.413 | 50,867 | +0.03(+0.33%) |
May 10, 2004 | 9.523 | 9.531 | 9.382 | 9.382 | 41,165 | -0.21(-2.19%) |
May 07, 2004 | 9.783 | 9.783 | 9.554 | 9.592 | 36,183 | -0.25(-2.56%) |
May 06, 2004 | 9.794 | 9.844 | 9.737 | 9.844 | 72,630 | +0.00(+0.04%) |
May 05, 2004 | 9.855 | 9.905 | 9.783 | 9.840 | 22,024 | -0.02(-0.15%) |
May 04, 2004 | 9.821 | 9.863 | 9.794 | 9.855 | 45,360 | +0.12(+1.21%) |
May 03, 2004 | 9.790 | 9.855 | 9.725 | 9.737 | 38,805 | +0.04(+0.43%) |
Apr 30, 2004 | 9.744 | 9.779 | 9.641 | 9.695 | 164,400 | +0.01(+0.08%) |
Apr 29, 2004 | 9.706 | 9.821 | 9.683 | 9.687 | 165,711 | -0.23(-2.33%) |
Apr 27, 2004 | 10.06 | 10.06 | 9.897 | 9.918 | 54,538 | -0.10(-1.03%) |
Apr 26, 2004 | 10.19 | 10.19 | 9.967 | 10.02 | 28,317 | -0.07(-0.70%) |
Apr 23, 2004 | 10.11 | 10.12 | 10.02 | 10.09 | 39,854 | +0.01(+0.11%) |
Apr 22, 2004 | 10.07 | 10.09 | 9.941 | 10.08 | 81,282 | +0.13(+1.26%) |
Apr 21, 2004 | 9.840 | 9.954 | 9.826 | 9.954 | 26,744 | +0.14(+1.46%) |
Apr 20, 2004 | 10.07 | 10.07 | 9.811 | 9.811 | 60,306 | -0.31(-3.03%) |
Apr 19, 2004 | 10.09 | 10.16 | 10.09 | 10.12 | 40,379 | +0.02(+0.24%) |
Apr 16, 2004 | 10.05 | 10.12 | 10.05 | 10.09 | 37,757 | +0.02(+0.17%) |
Apr 15, 2004 | 10.20 | 10.24 | 10.02 | 10.08 | 135,820 | -0.11(-1.05%) |
Apr 14, 2004 | 10.44 | 10.44 | 10.18 | 10.18 | 84,429 | -0.31(-2.91%) |
Apr 13, 2004 | 10.68 | 10.68 | 10.45 | 10.49 | 68,172 | -0.11(-1.03%) |
Apr 12, 2004 | 10.61 | 10.62 | 10.58 | 10.60 | 61,355 | -0.02(-0.20%) |
Apr 08, 2004 | 10.70 | 10.70 | 10.57 | 10.62 | 87,051 | -0.17(-1.57%) |
Apr 07, 2004 | 10.76 | 10.79 | 10.69 | 10.79 | 88,099 | +0.05(+0.46%) |
Apr 06, 2004 | 10.70 | 10.78 | 10.61 | 10.74 | 121,661 | +0.09(+0.84%) |
Apr 05, 2004 | 10.44 | 10.81 | 10.44 | 10.65 | 152,077 | +0.22(+2.08%) |
Apr 02, 2004 | 10.32 | 10.47 | 10.15 | 10.43 | 635,053 | +0.07(+0.70%) |