Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.720 | 8.760 | 7.970 | 8.740 | 113,100 | +0.06(+0.69%) |
Jul 29, 2004 | 8.620 | 8.980 | 8.600 | 8.680 | 30,700 | -0.06(-0.69%) |
Jul 28, 2004 | 9.370 | 9.420 | 8.600 | 8.740 | 59,300 | -0.75(-7.90%) |
Jul 27, 2004 | 9.550 | 9.690 | 9.250 | 9.490 | 59,900 | -0.06(-0.63%) |
Jul 26, 2004 | 9.600 | 9.670 | 9.420 | 9.550 | 20,400 | -0.10(-1.04%) |
Jul 23, 2004 | 9.880 | 9.970 | 9.420 | 9.650 | 67,400 | -0.23(-2.33%) |
Jul 22, 2004 | 9.650 | 9.880 | 9.310 | 9.880 | 48,100 | +0.07(+0.71%) |
Jul 21, 2004 | 10.00 | 10.01 | 9.660 | 9.810 | 58,300 | -0.23(-2.29%) |
Jul 20, 2004 | 10.11 | 10.11 | 9.950 | 10.04 | 65,000 | -0.11(-1.08%) |
Jul 19, 2004 | 10.30 | 10.34 | 10.10 | 10.15 | 57,700 | -0.22(-2.12%) |
Jul 16, 2004 | 10.45 | 10.45 | 10.27 | 10.37 | 39,300 | -0.01(-0.10%) |
Jul 15, 2004 | 10.29 | 10.60 | 10.26 | 10.38 | 54,500 | +0.18(+1.76%) |
Jul 14, 2004 | 10.19 | 10.40 | 10.18 | 10.20 | 28,500 | +0.00(+0.00%) |
Jul 13, 2004 | 10.23 | 10.23 | 10.11 | 10.20 | 75,900 | -0.03(-0.29%) |
Jul 12, 2004 | 10.21 | 10.23 | 10.11 | 10.23 | 10,100 | -0.05(-0.49%) |
Jul 09, 2004 | 10.24 | 10.37 | 10.24 | 10.28 | 5,800 | +0.04(+0.39%) |
Jul 08, 2004 | 10.21 | 10.24 | 10.19 | 10.24 | 55,900 | +0.01(+0.10%) |
Jul 07, 2004 | 10.17 | 10.30 | 10.16 | 10.23 | 25,100 | -0.16(-1.54%) |
Jul 06, 2004 | 10.25 | 10.39 | 10.20 | 10.39 | 28,500 | +0.02(+0.19%) |
Jul 02, 2004 | 10.29 | 10.40 | 10.21 | 10.37 | 82,800 | -0.01(-0.10%) |
Jul 01, 2004 | 10.47 | 10.61 | 10.21 | 10.38 | 78,100 | -0.22(-2.08%) |
Jun 30, 2004 | 10.36 | 10.60 | 10.34 | 10.60 | 35,700 | +0.10(+0.95%) |
Jun 29, 2004 | 10.60 | 10.64 | 10.27 | 10.50 | 19,600 | +0.09(+0.86%) |
Jun 28, 2004 | 10.28 | 10.90 | 10.28 | 10.41 | 55,000 | +0.21(+2.06%) |
Jun 25, 2004 | 9.950 | 10.28 | 9.950 | 10.20 | 31,200 | +0.00(+0.00%) |
Jun 24, 2004 | 10.00 | 10.30 | 9.940 | 10.20 | 26,300 | +0.08(+0.79%) |
Jun 23, 2004 | 10.23 | 10.31 | 10.06 | 10.12 | 14,500 | +0.05(+0.50%) |
Jun 22, 2004 | 10.01 | 10.14 | 10.00 | 10.07 | 26,000 | +0.01(+0.10%) |
Jun 21, 2004 | 9.690 | 10.14 | 9.690 | 10.06 | 18,900 | +0.10(+1.00%) |
Jun 18, 2004 | 9.940 | 10.10 | 9.910 | 9.960 | 19,600 | -0.02(-0.20%) |
Jun 17, 2004 | 9.760 | 9.980 | 9.710 | 9.980 | 23,800 | +0.03(+0.30%) |
Jun 16, 2004 | 9.980 | 9.980 | 9.880 | 9.950 | 39,900 | +0.20(+2.05%) |
Jun 15, 2004 | 9.590 | 9.810 | 9.150 | 9.750 | 51,700 | +0.02(+0.21%) |
Jun 14, 2004 | 9.620 | 10.09 | 9.620 | 9.730 | 27,900 | -0.24(-2.41%) |
Jun 10, 2004 | 9.860 | 10.18 | 9.660 | 9.970 | 31,700 | +0.04(+0.40%) |
Jun 09, 2004 | 10.26 | 10.26 | 9.620 | 9.930 | 43,200 | -0.27(-2.65%) |
Jun 08, 2004 | 10.15 | 10.30 | 9.910 | 10.20 | 48,900 | -0.05(-0.49%) |
Jun 07, 2004 | 10.00 | 10.38 | 9.960 | 10.25 | 47,800 | +0.20(+1.99%) |
Jun 04, 2004 | 9.944 | 10.40 | 9.941 | 10.05 | 15,100 | +0.05(+0.50%) |
Jun 03, 2004 | 10.20 | 10.20 | 9.860 | 10.00 | 46,400 | -0.11(-1.09%) |
Jun 02, 2004 | 9.950 | 10.27 | 9.950 | 10.11 | 101,900 | +0.16(+1.61%) |
Jun 01, 2004 | 9.500 | 10.00 | 9.500 | 9.950 | 28,900 | +0.24(+2.47%) |
May 28, 2004 | 9.300 | 9.710 | 9.300 | 9.710 | 59,800 | +0.43(+4.63%) |
May 27, 2004 | 8.980 | 9.460 | 8.940 | 9.280 | 29,500 | +0.30(+3.33%) |
May 26, 2004 | 8.770 | 8.981 | 8.770 | 8.981 | 35,600 | +0.12(+1.37%) |
May 25, 2004 | 8.890 | 8.940 | 8.690 | 8.860 | 24,100 | -0.03(-0.34%) |
May 24, 2004 | 8.630 | 8.890 | 8.630 | 8.890 | 16,100 | +0.29(+3.37%) |
May 21, 2004 | 8.750 | 8.800 | 8.450 | 8.600 | 35,300 | -0.06(-0.69%) |
May 20, 2004 | 8.090 | 8.680 | 8.090 | 8.660 | 51,500 | +0.26(+3.10%) |
May 19, 2004 | 7.670 | 8.400 | 7.630 | 8.400 | 33,200 | +0.79(+10.38%) |
May 18, 2004 | 7.700 | 7.770 | 7.560 | 7.610 | 11,300 | -0.16(-2.06%) |
May 17, 2004 | 7.900 | 7.900 | 7.730 | 7.770 | 19,800 | -0.03(-0.38%) |
May 14, 2004 | 8.020 | 8.020 | 7.800 | 7.800 | 22,500 | -0.15(-1.89%) |
May 13, 2004 | 8.010 | 8.010 | 7.840 | 7.950 | 29,500 | -0.04(-0.50%) |
May 12, 2004 | 7.810 | 8.030 | 7.780 | 7.990 | 30,200 | +0.26(+3.36%) |
May 11, 2004 | 7.880 | 7.880 | 7.400 | 7.730 | 40,100 | -0.04(-0.51%) |
May 10, 2004 | 7.730 | 7.840 | 7.560 | 7.770 | 22,900 | +0.04(+0.52%) |
May 07, 2004 | 7.960 | 7.960 | 7.620 | 7.730 | 12,600 | -0.23(-2.89%) |
May 06, 2004 | 8.010 | 8.100 | 7.930 | 7.960 | 32,800 | -0.12(-1.49%) |
May 05, 2004 | 8.300 | 8.300 | 8.000 | 8.080 | 26,400 | -0.02(-0.25%) |
May 04, 2004 | 8.020 | 8.450 | 8.020 | 8.100 | 49,300 | +0.10(+1.25%) |