Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.220 | 9.490 | 9.130 | 9.230 | 439,900 | -0.01(-0.11%) |
Jul 29, 2004 | 9.260 | 9.480 | 9.080 | 9.240 | 515,200 | -0.01(-0.11%) |
Jul 28, 2004 | 9.300 | 9.490 | 9.050 | 9.250 | 574,600 | -0.15(-1.60%) |
Jul 27, 2004 | 9.300 | 9.950 | 9.170 | 9.400 | 762,500 | +0.40(+4.44%) |
Jul 26, 2004 | 9.050 | 9.140 | 8.880 | 9.000 | 546,100 | +0.00(+0.00%) |
Jul 23, 2004 | 9.190 | 9.320 | 9.000 | 9.000 | 456,100 | -0.27(-2.91%) |
Jul 22, 2004 | 9.010 | 9.580 | 8.940 | 9.270 | 1,204,800 | +0.26(+2.89%) |
Jul 21, 2004 | 10.03 | 10.08 | 9.000 | 9.010 | 851,800 | -1.05(-10.44%) |
Jul 20, 2004 | 10.04 | 10.20 | 9.830 | 10.06 | 636,300 | +0.03(+0.30%) |
Jul 19, 2004 | 9.800 | 10.04 | 9.730 | 10.03 | 821,400 | +0.21(+2.14%) |
Jul 16, 2004 | 10.53 | 10.65 | 9.810 | 9.820 | 1,060,300 | -0.08(-0.81%) |
Jul 15, 2004 | 10.00 | 10.17 | 9.860 | 9.900 | 279,200 | -0.16(-1.59%) |
Jul 14, 2004 | 10.00 | 10.20 | 9.800 | 10.06 | 622,200 | -0.03(-0.30%) |
Jul 13, 2004 | 10.20 | 10.33 | 10.04 | 10.09 | 282,600 | -0.07(-0.69%) |
Jul 12, 2004 | 10.09 | 10.24 | 9.770 | 10.16 | 450,600 | +0.14(+1.40%) |
Jul 09, 2004 | 10.14 | 10.27 | 9.910 | 10.02 | 333,300 | -0.02(-0.20%) |
Jul 08, 2004 | 10.65 | 10.70 | 10.00 | 10.04 | 701,800 | -0.70(-6.52%) |
Jul 07, 2004 | 10.39 | 10.74 | 10.34 | 10.74 | 675,400 | +0.40(+3.87%) |
Jul 06, 2004 | 10.58 | 10.76 | 10.31 | 10.34 | 506,900 | -0.25(-2.36%) |
Jul 02, 2004 | 10.79 | 10.85 | 10.54 | 10.59 | 518,600 | -0.15(-1.40%) |
Jul 01, 2004 | 10.77 | 11.19 | 10.65 | 10.74 | 788,300 | -0.10(-0.92%) |
Jun 30, 2004 | 10.79 | 10.99 | 10.72 | 10.84 | 643,200 | +0.10(+0.93%) |
Jun 29, 2004 | 10.43 | 10.98 | 10.34 | 10.74 | 773,900 | +0.24(+2.29%) |
Jun 28, 2004 | 10.94 | 10.94 | 10.32 | 10.50 | 442,200 | -0.08(-0.76%) |
Jun 25, 2004 | 10.67 | 10.96 | 10.41 | 10.58 | 1,518,300 | -0.14(-1.31%) |
Jun 24, 2004 | 10.44 | 10.86 | 10.41 | 10.72 | 970,300 | +0.23(+2.19%) |
Jun 23, 2004 | 10.57 | 10.57 | 10.15 | 10.49 | 1,489,000 | +0.34(+3.35%) |
Jun 22, 2004 | 10.45 | 10.66 | 10.02 | 10.15 | 1,918,700 | +0.42(+4.32%) |
Jun 21, 2004 | 9.980 | 10.04 | 9.730 | 9.730 | 628,400 | -0.20(-2.01%) |
Jun 18, 2004 | 9.700 | 10.33 | 9.560 | 9.930 | 1,751,800 | +0.38(+3.98%) |
Jun 17, 2004 | 9.710 | 9.710 | 9.460 | 9.550 | 448,800 | -0.10(-1.04%) |
Jun 16, 2004 | 9.530 | 9.750 | 9.470 | 9.650 | 481,600 | +0.00(+0.00%) |
Jun 15, 2004 | 9.590 | 9.660 | 9.400 | 9.650 | 786,500 | +0.17(+1.79%) |
Jun 14, 2004 | 9.400 | 9.620 | 9.200 | 9.480 | 984,200 | +0.23(+2.49%) |
Jun 10, 2004 | 9.050 | 9.250 | 9.010 | 9.250 | 1,669,900 | +0.27(+3.01%) |
Jun 09, 2004 | 9.130 | 9.340 | 8.870 | 8.980 | 691,700 | -0.24(-2.60%) |
Jun 08, 2004 | 9.200 | 9.480 | 9.100 | 9.220 | 685,100 | +0.03(+0.33%) |
Jun 07, 2004 | 9.250 | 9.300 | 9.000 | 9.190 | 924,000 | -0.06(-0.65%) |
Jun 04, 2004 | 8.920 | 9.250 | 8.760 | 9.250 | 654,000 | +0.45(+5.11%) |
Jun 03, 2004 | 9.120 | 9.230 | 8.800 | 8.800 | 513,800 | -0.34(-3.72%) |
Jun 02, 2004 | 9.210 | 9.340 | 9.010 | 9.140 | 516,000 | -0.13(-1.40%) |
Jun 01, 2004 | 9.250 | 9.280 | 8.900 | 9.270 | 790,100 | +0.47(+5.34%) |
May 28, 2004 | 8.750 | 8.860 | 8.660 | 8.800 | 253,700 | +0.03(+0.34%) |
May 27, 2004 | 8.960 | 9.090 | 8.570 | 8.770 | 596,000 | -0.17(-1.90%) |
May 26, 2004 | 8.730 | 8.940 | 8.540 | 8.940 | 745,500 | +0.29(+3.35%) |
May 25, 2004 | 8.680 | 8.850 | 8.560 | 8.650 | 722,900 | -0.14(-1.59%) |
May 24, 2004 | 8.690 | 8.880 | 8.560 | 8.790 | 814,300 | +0.10(+1.15%) |
May 21, 2004 | 8.720 | 9.000 | 8.060 | 8.690 | 2,146,900 | +0.52(+6.36%) |
May 20, 2004 | 8.350 | 8.720 | 8.170 | 8.170 | 814,100 | -0.13(-1.57%) |
May 19, 2004 | 8.430 | 8.520 | 8.170 | 8.300 | 1,099,100 | -0.13(-1.54%) |
May 18, 2004 | 8.300 | 8.580 | 8.110 | 8.430 | 784,700 | +0.21(+2.55%) |
May 17, 2004 | 8.300 | 8.750 | 8.000 | 8.220 | 806,400 | -0.09(-1.08%) |
May 14, 2004 | 8.510 | 8.760 | 8.240 | 8.310 | 809,600 | -0.19(-2.24%) |
May 13, 2004 | 9.000 | 9.050 | 8.500 | 8.500 | 538,300 | -0.46(-5.13%) |
May 12, 2004 | 8.610 | 9.000 | 8.340 | 8.960 | 642,700 | +0.19(+2.17%) |
May 11, 2004 | 8.820 | 9.010 | 8.650 | 8.770 | 427,800 | +0.09(+1.04%) |
May 10, 2004 | 8.530 | 9.200 | 8.290 | 8.680 | 1,188,300 | +0.15(+1.76%) |
May 07, 2004 | 8.910 | 9.100 | 8.530 | 8.530 | 730,300 | -0.38(-4.26%) |
May 06, 2004 | 9.270 | 9.320 | 8.730 | 8.910 | 518,200 | -0.39(-4.19%) |
May 05, 2004 | 9.130 | 9.500 | 9.110 | 9.300 | 552,500 | +0.06(+0.65%) |
May 04, 2004 | 9.250 | 9.540 | 8.810 | 9.240 | 2,461,400 | +0.22(+2.44%) |