Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.927 | 8.966 | 8.730 | 8.944 | 1,831,300 | +0.03(+0.32%) |
Jun 29, 2004 | 8.938 | 9.000 | 8.797 | 8.916 | 2,234,500 | +0.05(+0.57%) |
Jun 28, 2004 | 8.769 | 9.000 | 8.758 | 8.865 | 2,304,300 | +0.20(+2.27%) |
Jun 25, 2004 | 8.432 | 9.259 | 8.421 | 8.668 | 7,681,700 | +0.15(+1.78%) |
Jun 24, 2004 | 8.398 | 8.589 | 8.376 | 8.516 | 2,415,800 | +0.11(+1.34%) |
Jun 23, 2004 | 8.184 | 8.466 | 8.184 | 8.404 | 3,011,800 | +0.03(+0.34%) |
Jun 22, 2004 | 7.965 | 8.477 | 7.875 | 8.376 | 4,510,700 | -0.09(-1.06%) |
Jun 21, 2004 | 8.657 | 8.831 | 8.426 | 8.466 | 2,134,500 | -0.19(-2.15%) |
Jun 18, 2004 | 8.634 | 8.949 | 8.617 | 8.651 | 3,480,400 | -0.23(-2.53%) |
Jun 17, 2004 | 9.000 | 9.000 | 8.871 | 8.876 | 1,643,100 | -0.10(-1.07%) |
Jun 16, 2004 | 9.141 | 9.152 | 8.887 | 8.972 | 1,418,500 | -0.06(-0.62%) |
Jun 15, 2004 | 8.961 | 9.090 | 8.932 | 9.028 | 1,686,400 | +0.20(+2.29%) |
Jun 14, 2004 | 9.034 | 9.073 | 8.792 | 8.826 | 1,860,200 | -0.25(-2.79%) |
Jun 10, 2004 | 9.225 | 9.338 | 9.056 | 9.079 | 1,667,100 | -0.11(-1.16%) |
Jun 09, 2004 | 9.411 | 9.444 | 9.140 | 9.186 | 1,714,000 | -0.22(-2.39%) |
Jun 08, 2004 | 9.332 | 9.546 | 9.281 | 9.411 | 2,907,900 | +0.01(+0.06%) |
Jun 07, 2004 | 9.281 | 9.467 | 9.225 | 9.405 | 3,115,400 | +0.33(+3.66%) |
Jun 04, 2004 | 9.000 | 9.191 | 8.887 | 9.073 | 1,888,900 | +0.22(+2.48%) |
Jun 03, 2004 | 9.113 | 9.113 | 8.854 | 8.854 | 1,613,700 | -0.21(-2.36%) |
Jun 02, 2004 | 8.944 | 9.141 | 8.842 | 9.068 | 1,878,400 | +0.13(+1.45%) |
Jun 01, 2004 | 9.000 | 9.034 | 8.775 | 8.938 | 1,451,200 | +0.04(+0.44%) |
May 28, 2004 | 8.944 | 8.972 | 8.806 | 8.899 | 992,300 | -0.04(-0.44%) |
May 27, 2004 | 9.023 | 9.039 | 8.781 | 8.938 | 1,781,400 | +0.01(+0.06%) |
May 26, 2004 | 8.719 | 8.932 | 8.606 | 8.932 | 2,095,700 | +0.23(+2.65%) |
May 25, 2004 | 8.438 | 8.719 | 8.303 | 8.702 | 1,706,800 | +0.24(+2.79%) |
May 24, 2004 | 8.640 | 8.707 | 8.432 | 8.466 | 1,647,100 | +0.10(+1.14%) |
May 21, 2004 | 8.387 | 8.438 | 8.269 | 8.370 | 1,515,800 | +0.07(+0.81%) |
May 20, 2004 | 8.111 | 8.438 | 8.100 | 8.303 | 1,839,000 | +0.17(+2.15%) |
May 19, 2004 | 8.016 | 8.370 | 8.010 | 8.128 | 1,846,300 | +0.11(+1.40%) |
May 18, 2004 | 8.218 | 8.325 | 7.965 | 8.016 | 2,046,400 | -0.11(-1.38%) |
May 17, 2004 | 7.920 | 8.263 | 7.763 | 8.128 | 2,257,700 | +0.05(+0.63%) |
May 14, 2004 | 8.297 | 8.314 | 8.010 | 8.078 | 1,753,700 | -0.25(-2.97%) |
May 13, 2004 | 8.291 | 8.438 | 8.179 | 8.325 | 2,031,500 | +0.07(+0.89%) |
May 12, 2004 | 8.325 | 8.376 | 7.931 | 8.252 | 3,036,100 | -0.16(-1.87%) |
May 11, 2004 | 8.719 | 8.831 | 8.108 | 8.409 | 4,753,000 | -0.28(-3.17%) |
May 10, 2004 | 8.612 | 8.797 | 8.438 | 8.685 | 3,292,200 | +0.07(+0.85%) |
May 07, 2004 | 8.359 | 8.741 | 8.342 | 8.612 | 5,952,600 | -0.21(-2.36%) |
May 06, 2004 | 8.691 | 8.966 | 8.432 | 8.820 | 4,242,600 | +0.13(+1.49%) |
May 05, 2004 | 8.713 | 8.814 | 8.601 | 8.691 | 1,556,500 | -0.02(-0.26%) |
May 04, 2004 | 8.556 | 8.848 | 8.556 | 8.713 | 1,939,000 | +0.15(+1.77%) |
May 03, 2004 | 8.522 | 8.724 | 8.409 | 8.561 | 2,025,500 | +0.08(+1.00%) |
Apr 30, 2004 | 8.505 | 8.595 | 8.297 | 8.477 | 3,920,400 | +0.42(+5.16%) |
Apr 29, 2004 | 8.662 | 8.702 | 7.734 | 8.061 | 6,160,000 | -0.64(-7.31%) |
Apr 28, 2004 | 8.803 | 8.837 | 8.578 | 8.696 | 1,205,200 | -0.11(-1.21%) |
Apr 27, 2004 | 8.736 | 8.837 | 8.477 | 8.803 | 2,622,300 | +0.03(+0.32%) |
Apr 26, 2004 | 9.028 | 9.056 | 8.634 | 8.775 | 1,661,400 | -0.25(-2.74%) |
Apr 23, 2004 | 9.231 | 9.248 | 8.826 | 9.023 | 1,188,300 | +0.00(+0.00%) |
Apr 22, 2004 | 8.876 | 9.101 | 8.764 | 9.023 | 1,586,400 | +0.19(+2.17%) |
Apr 21, 2004 | 8.887 | 8.899 | 8.578 | 8.831 | 1,951,000 | +0.03(+0.38%) |
Apr 20, 2004 | 9.101 | 9.141 | 8.741 | 8.797 | 1,719,100 | -0.21(-2.37%) |
Apr 19, 2004 | 8.916 | 9.056 | 8.786 | 9.011 | 820,600 | +0.11(+1.20%) |
Apr 16, 2004 | 8.854 | 9.000 | 8.640 | 8.904 | 1,279,500 | +0.07(+0.76%) |
Apr 15, 2004 | 9.113 | 9.113 | 8.578 | 8.837 | 1,473,100 | -0.19(-2.06%) |
Apr 14, 2004 | 8.837 | 9.338 | 8.820 | 9.023 | 1,567,400 | -0.03(-0.37%) |
Apr 13, 2004 | 9.506 | 9.534 | 8.983 | 9.056 | 1,571,000 | -0.39(-4.11%) |
Apr 12, 2004 | 9.529 | 9.534 | 9.371 | 9.444 | 1,464,700 | +0.08(+0.84%) |
Apr 08, 2004 | 9.501 | 9.562 | 9.326 | 9.366 | 1,395,000 | +0.05(+0.54%) |
Apr 07, 2004 | 9.501 | 9.613 | 9.174 | 9.315 | 2,413,400 | -0.12(-1.25%) |
Apr 06, 2004 | 9.101 | 9.450 | 9.101 | 9.433 | 2,839,800 | +0.15(+1.64%) |
Apr 05, 2004 | 9.236 | 9.416 | 9.152 | 9.281 | 1,854,500 | +0.09(+0.98%) |
Apr 02, 2004 | 9.096 | 9.388 | 9.039 | 9.191 | 2,388,300 | +0.18(+2.00%) |