Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.640 | 7.950 | 7.550 | 7.890 | 363,900 | +0.24(+3.14%) |
Jun 29, 2004 | 8.060 | 8.060 | 7.590 | 7.650 | 468,300 | -0.38(-4.73%) |
Jun 28, 2004 | 8.440 | 8.500 | 7.660 | 8.030 | 809,600 | -0.63(-7.27%) |
Jun 25, 2004 | 8.400 | 8.660 | 6.330 | 8.660 | 1,853,800 | +0.29(+3.46%) |
Jun 24, 2004 | 8.240 | 8.390 | 8.200 | 8.370 | 244,000 | -0.03(-0.36%) |
Jun 23, 2004 | 8.370 | 8.490 | 8.220 | 8.400 | 265,000 | +0.01(+0.12%) |
Jun 22, 2004 | 8.200 | 8.430 | 8.150 | 8.390 | 297,400 | +0.27(+3.33%) |
Jun 21, 2004 | 8.400 | 8.500 | 8.040 | 8.120 | 253,700 | -0.38(-4.47%) |
Jun 18, 2004 | 8.390 | 8.500 | 8.170 | 8.500 | 246,900 | +0.09(+1.07%) |
Jun 17, 2004 | 8.570 | 8.700 | 8.250 | 8.410 | 340,200 | -0.09(-1.06%) |
Jun 16, 2004 | 8.310 | 8.750 | 8.260 | 8.500 | 745,100 | +0.50(+6.25%) |
Jun 15, 2004 | 7.930 | 8.290 | 7.900 | 8.000 | 454,100 | +0.09(+1.14%) |
Jun 14, 2004 | 8.050 | 8.200 | 7.910 | 7.910 | 275,600 | -0.18(-2.22%) |
Jun 10, 2004 | 8.230 | 8.290 | 7.950 | 8.090 | 228,300 | -0.11(-1.34%) |
Jun 09, 2004 | 8.350 | 8.580 | 8.150 | 8.200 | 333,500 | -0.23(-2.73%) |
Jun 08, 2004 | 8.390 | 8.690 | 8.200 | 8.430 | 318,000 | +0.14(+1.69%) |
Jun 07, 2004 | 8.150 | 8.400 | 8.100 | 8.290 | 307,000 | +0.24(+2.98%) |
Jun 04, 2004 | 8.700 | 8.750 | 7.950 | 8.050 | 703,200 | -0.38(-4.51%) |
Jun 03, 2004 | 8.900 | 8.900 | 8.340 | 8.430 | 700,700 | -0.40(-4.53%) |
Jun 02, 2004 | 8.720 | 9.100 | 8.580 | 8.830 | 718,600 | +0.34(+4.00%) |
Jun 01, 2004 | 8.940 | 8.940 | 8.240 | 8.490 | 994,800 | -0.45(-5.03%) |
May 28, 2004 | 7.950 | 9.120 | 7.750 | 8.940 | 1,834,600 | +0.99(+12.45%) |
May 27, 2004 | 7.560 | 7.990 | 7.560 | 7.950 | 628,600 | +0.45(+6.00%) |
May 26, 2004 | 7.500 | 7.800 | 7.400 | 7.500 | 702,200 | -0.07(-0.92%) |
May 25, 2004 | 7.100 | 7.740 | 7.030 | 7.570 | 1,326,200 | +0.46(+6.47%) |
May 24, 2004 | 6.950 | 7.140 | 6.928 | 7.110 | 486,800 | +0.27(+3.95%) |
May 21, 2004 | 6.930 | 7.180 | 6.670 | 6.840 | 519,500 | +0.06(+0.88%) |
May 20, 2004 | 7.200 | 7.410 | 6.700 | 6.780 | 691,000 | -0.52(-7.12%) |
May 19, 2004 | 6.600 | 7.640 | 6.600 | 7.300 | 1,310,600 | +0.71(+10.77%) |
May 18, 2004 | 7.322 | 7.380 | 6.510 | 6.590 | 689,800 | -0.58(-8.09%) |
May 17, 2004 | 6.640 | 7.210 | 6.460 | 7.170 | 1,010,300 | +0.07(+0.99%) |
May 14, 2004 | 7.800 | 8.200 | 7.000 | 7.100 | 1,142,400 | -0.75(-9.55%) |
May 13, 2004 | 8.210 | 8.600 | 7.710 | 7.850 | 973,200 | -0.48(-5.76%) |
May 12, 2004 | 7.830 | 8.440 | 7.500 | 8.330 | 1,076,200 | +0.49(+6.25%) |
May 11, 2004 | 8.240 | 8.340 | 7.660 | 7.840 | 932,500 | +0.05(+0.64%) |
May 10, 2004 | 8.370 | 8.580 | 7.510 | 7.790 | 2,077,100 | -0.90(-10.36%) |
May 07, 2004 | 8.720 | 9.400 | 8.490 | 8.690 | 1,674,800 | -0.20(-2.25%) |
May 06, 2004 | 11.90 | 12.00 | 8.390 | 8.890 | 5,000,800 | -2.60(-22.63%) |
May 05, 2004 | 11.30 | 12.35 | 11.25 | 11.49 | 2,438,800 | -2.12(-15.58%) |
May 04, 2004 | 14.25 | 14.40 | 13.51 | 13.61 | 821,500 | -0.82(-5.68%) |
May 03, 2004 | 15.18 | 15.48 | 14.09 | 14.43 | 825,300 | -0.55(-3.67%) |
Apr 30, 2004 | 16.35 | 16.45 | 14.60 | 14.98 | 966,800 | -1.32(-8.10%) |
Apr 29, 2004 | 18.04 | 18.55 | 15.80 | 16.30 | 1,971,000 | +0.17(+1.05%) |
Apr 28, 2004 | 16.60 | 16.85 | 15.65 | 16.13 | 584,100 | -0.72(-4.27%) |
Apr 27, 2004 | 16.80 | 17.46 | 16.55 | 16.85 | 953,700 | +0.24(+1.44%) |
Apr 26, 2004 | 15.91 | 17.10 | 15.91 | 16.61 | 711,600 | +0.67(+4.20%) |
Apr 23, 2004 | 16.08 | 16.42 | 15.79 | 15.94 | 476,000 | -0.01(-0.06%) |
Apr 22, 2004 | 15.86 | 16.20 | 15.32 | 15.95 | 592,100 | -0.12(-0.75%) |
Apr 21, 2004 | 15.20 | 16.19 | 14.80 | 16.07 | 731,100 | +0.82(+5.38%) |
Apr 20, 2004 | 15.85 | 16.60 | 15.17 | 15.25 | 526,900 | -0.45(-2.87%) |
Apr 19, 2004 | 14.80 | 15.90 | 14.80 | 15.70 | 662,800 | +0.55(+3.63%) |
Apr 16, 2004 | 15.95 | 16.06 | 14.66 | 15.15 | 1,064,800 | -0.83(-5.19%) |
Apr 15, 2004 | 16.57 | 16.98 | 15.98 | 15.98 | 582,500 | -0.82(-4.88%) |
Apr 14, 2004 | 16.50 | 17.23 | 16.30 | 16.80 | 630,000 | -0.20(-1.18%) |
Apr 13, 2004 | 17.60 | 17.83 | 16.26 | 17.00 | 957,500 | -0.33(-1.90%) |
Apr 12, 2004 | 16.10 | 17.68 | 15.83 | 17.33 | 1,452,800 | +1.20(+7.44%) |
Apr 08, 2004 | 15.49 | 16.46 | 15.35 | 16.13 | 1,283,800 | +0.90(+5.91%) |
Apr 07, 2004 | 14.90 | 15.31 | 14.25 | 15.23 | 636,100 | +0.33(+2.21%) |
Apr 06, 2004 | 15.00 | 15.12 | 14.64 | 14.90 | 505,800 | +0.20(+1.36%) |
Apr 05, 2004 | 15.41 | 15.41 | 13.81 | 14.70 | 1,304,600 | -0.65(-4.23%) |
Apr 02, 2004 | 15.41 | 15.82 | 14.87 | 15.35 | 652,000 | +0.11(+0.72%) |