Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10436 | 10436 | 10436 | 10436 | 0 | +22.10(+0.21%) |
Jun 29, 2004 | 10413 | 10413 | 10413 | 10413 | 0 | +56.30(+0.54%) |
Jun 28, 2004 | 10357 | 10357 | 10357 | 10357 | 0 | -12.80(-0.12%) |
Jun 25, 2004 | 10370 | 10370 | 10370 | 10370 | 0 | -73.90(-0.71%) |
Jun 24, 2004 | 10444 | 10444 | 10444 | 10444 | 0 | -35.80(-0.34%) |
Jun 23, 2004 | 10480 | 10480 | 10480 | 10480 | 0 | +84.50(+0.81%) |
Jun 22, 2004 | 10395 | 10395 | 10395 | 10395 | 0 | +23.60(+0.23%) |
Jun 21, 2004 | 10372 | 10372 | 10372 | 10372 | 0 | -44.90(-0.43%) |
Jun 18, 2004 | 10416 | 10416 | 10416 | 10416 | 0 | +38.90(+0.37%) |
Jun 17, 2004 | 10378 | 10378 | 10378 | 10378 | 0 | -2.10(-0.02%) |
Jun 16, 2004 | 10380 | 10380 | 10380 | 10380 | 0 | -0.80(-0.01%) |
Jun 15, 2004 | 10380 | 10380 | 10380 | 10380 | 0 | +45.70(+0.44%) |
Jun 14, 2004 | 10335 | 10335 | 10335 | 10335 | 0 | -75.40(-0.72%) |
Jun 10, 2004 | 10410 | 10410 | 10410 | 10410 | 0 | +41.70(+0.40%) |
Jun 09, 2004 | 10368 | 10368 | 10368 | 10368 | 0 | -64.10(-0.61%) |
Jun 08, 2004 | 10432 | 10432 | 10432 | 10432 | 0 | +41.40(+0.40%) |
Jun 07, 2004 | 10391 | 10391 | 10391 | 10391 | 0 | +148.30(+1.45%) |
Jun 04, 2004 | 10243 | 10243 | 10243 | 10243 | 0 | +46.90(+0.46%) |
Jun 03, 2004 | 10196 | 10196 | 10196 | 10196 | 0 | -67.10(-0.65%) |
Jun 02, 2004 | 10263 | 10263 | 10263 | 10263 | 0 | +60.30(+0.59%) |
Jun 01, 2004 | 10187 | 10254 | 10104 | 10203 | 12,380,000 | +14.20(+0.14%) |
May 28, 2004 | 10206 | 10250 | 10137 | 10188 | 11,726,000 | -16.70(-0.16%) |
May 27, 2004 | 10110 | 10268 | 10106 | 10205 | 14,475,000 | +95.30(+0.94%) |
May 26, 2004 | 10117 | 10176 | 10034 | 10110 | 13,694,000 | -7.70(-0.08%) |
May 25, 2004 | 9958 | 10139 | 9895 | 10118 | 15,457,000 | +159.17(+1.60%) |
May 24, 2004 | 9968 | 10085 | 9891 | 9958 | 12,275,000 | -8.31(-0.08%) |
May 21, 2004 | 9939 | 10058 | 9911 | 9967 | 12,586,000 | +29.10(+0.29%) |
May 20, 2004 | 9939 | 10014 | 9868 | 9938 | 12,110,000 | -0.07(-0.00%) |
May 19, 2004 | 9963 | 10125 | 9920 | 9938 | 15,486,000 | -30.80(-0.31%) |
May 18, 2004 | 9907 | 10028 | 9896 | 9969 | 13,530,000 | +61.60(+0.62%) |
May 17, 2004 | 10010 | 10010 | 9827 | 9907 | 14,301,000 | -105.99(-1.06%) |
May 14, 2004 | 10008 | 10097 | 9912 | 10013 | 13,359,000 | +2.20(+0.02%) |
May 13, 2004 | 10044 | 10100 | 9925 | 10011 | 14,111,000 | -34.50(-0.34%) |
May 12, 2004 | 10012 | 10090 | 9822 | 10045 | 16,976,000 | +25.70(+0.26%) |
May 11, 2004 | 9989 | 10093 | 9929 | 10020 | 15,338,000 | +29.48(+0.30%) |
May 10, 2004 | 10116 | 10116 | 9882 | 9990 | 19,184,000 | -127.28(-1.26%) |
May 07, 2004 | 10241 | 10303 | 10087 | 10117 | 16,536,000 | -124.00(-1.21%) |
May 06, 2004 | 10308 | 10332 | 10147 | 10241 | 15,093,000 | -69.70(-0.68%) |
May 05, 2004 | 10317 | 10383 | 10250 | 10311 | 14,690,000 | -6.20(-0.06%) |
May 04, 2004 | 10314 | 10403 | 10232 | 10317 | 16,621,000 | +3.20(+0.03%) |
May 03, 2004 | 10227 | 10366 | 10200 | 10314 | 15,716,000 | +88.40(+0.86%) |
Apr 30, 2004 | 10273 | 10375 | 10198 | 10226 | 16,347,000 | -46.70(-0.45%) |
Apr 29, 2004 | 10339 | 10444 | 10199 | 10272 | 18,590,000 | -70.30(-0.68%) |
Apr 28, 2004 | 10477 | 10480 | 10302 | 10343 | 18,556,000 | -135.60(-1.29%) |
Apr 27, 2004 | 10445 | 10571 | 10410 | 10478 | 15,180,000 | +33.50(+0.32%) |
Apr 26, 2004 | 10473 | 10540 | 10397 | 10445 | 12,906,000 | -28.10(-0.27%) |
Apr 23, 2004 | 10463 | 10544 | 10363 | 10473 | 13,961,000 | +11.60(+0.11%) |
Apr 22, 2004 | 10315 | 10529 | 10256 | 10461 | 18,267,000 | +143.90(+1.39%) |
Apr 21, 2004 | 10312 | 10398 | 10200 | 10317 | 17,381,000 | +2.80(+0.03%) |
Apr 20, 2004 | 10438 | 10531 | 10297 | 10314 | 15,085,000 | -123.30(-1.18%) |
Apr 19, 2004 | 10452 | 10502 | 10352 | 10438 | 11,949,000 | -14.20(-0.14%) |
Apr 16, 2004 | 10398 | 10501 | 10344 | 10452 | 14,878,000 | +54.50(+0.52%) |
Apr 15, 2004 | 10378 | 10481 | 10279 | 10398 | 15,687,000 | +19.50(+0.19%) |
Apr 14, 2004 | 10378 | 10453 | 10259 | 10378 | 15,477,000 | -3.30(-0.03%) |
Apr 13, 2004 | 10516 | 10572 | 10343 | 10381 | 14,232,000 | -134.30(-1.28%) |
Apr 12, 2004 | 10444 | 10559 | 10439 | 10516 | 11,024,000 | +73.60(+0.70%) |
Apr 08, 2004 | 10483 | 10590 | 10384 | 10442 | 11,998,000 | -38.20(-0.36%) |
Apr 07, 2004 | 10569 | 10580 | 10423 | 10480 | 14,588,000 | -90.60(-0.86%) |
Apr 06, 2004 | 10554 | 10596 | 10467 | 10571 | 13,977,000 | +12.40(+0.12%) |
Apr 05, 2004 | 10471 | 10582 | 10423 | 10558 | 14,137,000 | +87.80(+0.84%) |
Apr 02, 2004 | 10375 | 10549 | 10375 | 10471 | 16,292,000 | +97.30(+0.94%) |