Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.280 | 8.680 | 8.000 | 8.510 | 3,149,400 | +0.30(+3.65%) |
Jun 29, 2004 | 7.800 | 8.270 | 7.710 | 8.210 | 2,147,400 | +0.47(+6.07%) |
Jun 28, 2004 | 8.120 | 8.190 | 7.700 | 7.740 | 2,210,100 | +0.19(+2.52%) |
Jun 25, 2004 | 7.310 | 7.735 | 7.250 | 7.550 | 1,716,000 | +0.26(+3.57%) |
Jun 24, 2004 | 6.990 | 7.350 | 6.950 | 7.290 | 1,700,500 | +0.34(+4.89%) |
Jun 23, 2004 | 6.470 | 6.990 | 6.460 | 6.950 | 1,226,500 | +0.41(+6.27%) |
Jun 22, 2004 | 6.360 | 6.580 | 6.180 | 6.540 | 779,300 | +0.24(+3.81%) |
Jun 21, 2004 | 6.530 | 6.570 | 6.250 | 6.300 | 532,200 | -0.15(-2.33%) |
Jun 18, 2004 | 6.370 | 6.650 | 6.200 | 6.450 | 760,400 | +0.03(+0.47%) |
Jun 17, 2004 | 6.560 | 6.620 | 6.300 | 6.420 | 509,100 | -0.16(-2.43%) |
Jun 16, 2004 | 6.730 | 6.730 | 6.400 | 6.580 | 492,600 | -0.03(-0.45%) |
Jun 15, 2004 | 6.420 | 6.700 | 6.400 | 6.610 | 730,600 | +0.35(+5.59%) |
Jun 14, 2004 | 6.590 | 6.600 | 6.260 | 6.260 | 810,200 | -0.32(-4.86%) |
Jun 10, 2004 | 6.670 | 6.750 | 6.460 | 6.580 | 804,400 | +0.03(+0.46%) |
Jun 09, 2004 | 6.910 | 6.930 | 6.540 | 6.550 | 767,900 | -0.34(-4.93%) |
Jun 08, 2004 | 6.940 | 7.010 | 6.750 | 6.890 | 758,200 | -0.01(-0.14%) |
Jun 07, 2004 | 6.730 | 6.900 | 6.560 | 6.900 | 1,404,800 | +0.39(+5.99%) |
Jun 04, 2004 | 6.400 | 6.600 | 6.340 | 6.510 | 907,700 | +0.26(+4.16%) |
Jun 03, 2004 | 6.550 | 6.650 | 6.250 | 6.250 | 1,064,400 | -0.37(-5.59%) |
Jun 02, 2004 | 6.670 | 6.770 | 6.550 | 6.620 | 1,817,500 | +0.20(+3.12%) |
Jun 01, 2004 | 6.400 | 6.480 | 6.120 | 6.420 | 910,200 | +0.03(+0.47%) |
May 28, 2004 | 6.400 | 6.450 | 6.250 | 6.390 | 752,100 | -0.02(-0.31%) |
May 27, 2004 | 6.480 | 6.614 | 6.260 | 6.410 | 1,628,900 | +0.01(+0.16%) |
May 26, 2004 | 5.780 | 6.400 | 5.730 | 6.400 | 2,593,600 | +0.71(+12.48%) |
May 25, 2004 | 5.540 | 5.690 | 5.460 | 5.690 | 1,561,500 | +0.18(+3.27%) |
May 24, 2004 | 5.430 | 5.550 | 5.400 | 5.510 | 1,879,400 | +0.18(+3.38%) |
May 21, 2004 | 5.670 | 5.750 | 5.280 | 5.330 | 1,882,100 | -0.24(-4.27%) |
May 20, 2004 | 5.820 | 5.910 | 5.530 | 5.568 | 929,500 | -0.20(-3.50%) |
May 19, 2004 | 5.790 | 5.970 | 5.700 | 5.770 | 1,460,200 | +0.10(+1.76%) |
May 18, 2004 | 5.700 | 5.930 | 5.560 | 5.670 | 1,086,800 | +0.04(+0.71%) |
May 17, 2004 | 5.800 | 5.850 | 5.520 | 5.630 | 972,700 | -0.24(-4.09%) |
May 14, 2004 | 6.160 | 6.190 | 5.850 | 5.870 | 1,242,700 | -0.13(-2.17%) |
May 13, 2004 | 6.150 | 6.250 | 5.870 | 6.000 | 1,270,300 | -0.11(-1.80%) |
May 12, 2004 | 6.130 | 6.190 | 5.750 | 6.110 | 1,277,500 | +0.01(+0.16%) |
May 11, 2004 | 5.720 | 6.120 | 5.710 | 6.100 | 2,047,700 | +0.50(+8.93%) |
May 10, 2004 | 6.310 | 6.310 | 5.600 | 5.600 | 2,517,500 | -0.71(-11.25%) |
May 07, 2004 | 6.420 | 6.800 | 6.300 | 6.310 | 1,408,500 | -0.13(-2.02%) |
May 06, 2004 | 6.990 | 7.000 | 6.400 | 6.440 | 1,889,100 | -0.65(-9.17%) |
May 05, 2004 | 7.200 | 7.480 | 7.090 | 7.090 | 1,121,600 | +0.04(+0.57%) |
May 04, 2004 | 6.680 | 7.350 | 6.630 | 7.050 | 1,211,700 | +0.41(+6.17%) |
May 03, 2004 | 6.620 | 7.060 | 6.340 | 6.640 | 1,638,900 | +0.06(+0.91%) |
Apr 30, 2004 | 7.010 | 7.150 | 6.550 | 6.580 | 1,663,700 | -0.32(-4.64%) |
Apr 29, 2004 | 7.620 | 7.640 | 6.790 | 6.900 | 1,896,900 | -0.76(-9.92%) |
Apr 28, 2004 | 8.020 | 8.020 | 7.500 | 7.660 | 1,211,300 | -0.36(-4.49%) |
Apr 27, 2004 | 8.340 | 8.410 | 7.850 | 8.020 | 824,200 | -0.30(-3.61%) |
Apr 26, 2004 | 8.410 | 8.650 | 8.240 | 8.320 | 670,800 | -0.05(-0.60%) |
Apr 23, 2004 | 8.480 | 8.710 | 8.120 | 8.370 | 2,301,600 | -0.03(-0.36%) |
Apr 22, 2004 | 8.700 | 8.700 | 7.910 | 8.400 | 3,032,100 | -0.29(-3.34%) |
Apr 21, 2004 | 8.270 | 8.750 | 8.210 | 8.690 | 1,029,000 | +0.45(+5.46%) |
Apr 20, 2004 | 8.760 | 8.950 | 8.170 | 8.240 | 987,100 | -0.45(-5.18%) |
Apr 19, 2004 | 8.720 | 8.720 | 8.410 | 8.690 | 1,468,600 | +0.07(+0.81%) |
Apr 16, 2004 | 8.850 | 8.900 | 8.520 | 8.620 | 1,182,600 | -0.21(-2.38%) |
Apr 15, 2004 | 9.490 | 9.500 | 8.730 | 8.830 | 1,358,500 | -0.66(-6.95%) |
Apr 14, 2004 | 9.440 | 9.750 | 9.270 | 9.490 | 601,900 | -0.03(-0.32%) |
Apr 13, 2004 | 10.10 | 10.11 | 9.310 | 9.520 | 1,244,000 | -0.57(-5.65%) |
Apr 12, 2004 | 10.10 | 10.40 | 9.980 | 10.09 | 446,000 | +0.00(+0.00%) |
Apr 08, 2004 | 10.40 | 10.50 | 10.08 | 10.09 | 595,400 | -0.17(-1.66%) |
Apr 07, 2004 | 10.10 | 10.28 | 9.870 | 10.26 | 737,800 | +0.06(+0.59%) |
Apr 06, 2004 | 10.40 | 10.41 | 10.10 | 10.20 | 940,900 | -0.31(-2.95%) |
Apr 05, 2004 | 10.00 | 10.55 | 9.940 | 10.51 | 1,005,900 | +0.52(+5.21%) |
Apr 02, 2004 | 10.26 | 10.26 | 9.880 | 9.990 | 1,334,300 | +0.19(+1.94%) |