Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.47 | 10.85 | 10.46 | 10.72 | 207,300 | +0.31(+2.98%) |
Jun 29, 2004 | 10.64 | 10.72 | 10.41 | 10.41 | 202,600 | -0.10(-0.95%) |
Jun 28, 2004 | 10.40 | 10.60 | 10.32 | 10.51 | 105,600 | +0.00(+0.00%) |
Jun 25, 2004 | 10.30 | 10.73 | 6.490 | 10.51 | 1,538,300 | +0.22(+2.14%) |
Jun 24, 2004 | 10.35 | 10.62 | 10.27 | 10.29 | 120,500 | -0.21(-2.00%) |
Jun 23, 2004 | 10.41 | 10.53 | 10.32 | 10.50 | 127,600 | +0.04(+0.38%) |
Jun 22, 2004 | 10.18 | 10.57 | 10.18 | 10.46 | 79,600 | +0.23(+2.25%) |
Jun 21, 2004 | 10.50 | 10.55 | 9.950 | 10.23 | 73,700 | -0.27(-2.57%) |
Jun 18, 2004 | 10.19 | 10.51 | 10.19 | 10.50 | 91,000 | +0.17(+1.65%) |
Jun 17, 2004 | 10.33 | 10.51 | 10.17 | 10.33 | 82,000 | -0.13(-1.24%) |
Jun 16, 2004 | 10.26 | 10.64 | 10.26 | 10.46 | 52,700 | -0.04(-0.38%) |
Jun 15, 2004 | 10.37 | 10.62 | 10.32 | 10.50 | 104,300 | +0.12(+1.16%) |
Jun 14, 2004 | 10.62 | 10.62 | 10.30 | 10.38 | 68,200 | -0.20(-1.89%) |
Jun 10, 2004 | 10.57 | 10.65 | 10.41 | 10.58 | 106,300 | +0.08(+0.76%) |
Jun 09, 2004 | 10.49 | 10.58 | 10.37 | 10.50 | 72,400 | +0.04(+0.38%) |
Jun 08, 2004 | 10.52 | 10.55 | 10.30 | 10.46 | 85,600 | -0.06(-0.57%) |
Jun 07, 2004 | 10.22 | 10.56 | 10.21 | 10.52 | 91,200 | +0.13(+1.25%) |
Jun 04, 2004 | 10.05 | 10.39 | 10.05 | 10.39 | 55,600 | +0.41(+4.11%) |
Jun 03, 2004 | 10.30 | 10.35 | 9.940 | 9.980 | 60,700 | -0.29(-2.82%) |
Jun 02, 2004 | 10.37 | 10.45 | 9.900 | 10.27 | 50,900 | -0.13(-1.25%) |
Jun 01, 2004 | 10.16 | 10.49 | 10.11 | 10.40 | 56,500 | +0.01(+0.10%) |
May 28, 2004 | 10.24 | 10.40 | 10.11 | 10.39 | 61,700 | -0.05(-0.48%) |
May 27, 2004 | 10.18 | 10.50 | 10.18 | 10.44 | 93,400 | +0.04(+0.38%) |
May 26, 2004 | 10.15 | 10.45 | 10.15 | 10.40 | 86,200 | +0.16(+1.56%) |
May 25, 2004 | 10.18 | 10.50 | 9.880 | 10.24 | 140,800 | -0.06(-0.58%) |
May 24, 2004 | 10.22 | 10.50 | 10.20 | 10.30 | 83,100 | -0.12(-1.15%) |
May 21, 2004 | 10.12 | 10.44 | 10.05 | 10.42 | 83,600 | +0.27(+2.66%) |
May 20, 2004 | 10.00 | 10.25 | 9.850 | 10.15 | 155,000 | +0.15(+1.50%) |
May 19, 2004 | 9.990 | 10.13 | 9.900 | 10.00 | 70,300 | +0.15(+1.52%) |
May 18, 2004 | 10.22 | 10.24 | 9.850 | 9.850 | 78,200 | -0.15(-1.50%) |
May 17, 2004 | 9.940 | 10.24 | 9.940 | 10.00 | 89,100 | -0.02(-0.20%) |
May 14, 2004 | 10.15 | 10.34 | 9.980 | 10.02 | 88,700 | -0.12(-1.18%) |
May 13, 2004 | 10.20 | 10.40 | 10.10 | 10.14 | 104,200 | -0.23(-2.22%) |
May 12, 2004 | 10.28 | 10.50 | 10.10 | 10.37 | 68,000 | -0.09(-0.86%) |
May 11, 2004 | 10.20 | 10.50 | 10.03 | 10.46 | 102,400 | +0.19(+1.85%) |
May 10, 2004 | 10.35 | 10.45 | 10.12 | 10.27 | 210,500 | -0.20(-1.91%) |
May 07, 2004 | 10.39 | 10.57 | 10.39 | 10.47 | 142,700 | +0.04(+0.38%) |
May 06, 2004 | 10.34 | 10.66 | 10.34 | 10.43 | 140,100 | -0.07(-0.67%) |
May 05, 2004 | 10.39 | 10.69 | 10.35 | 10.50 | 114,600 | +0.07(+0.67%) |
May 04, 2004 | 10.08 | 10.74 | 9.990 | 10.43 | 147,300 | +0.39(+3.88%) |
May 03, 2004 | 9.760 | 10.10 | 9.560 | 10.04 | 121,900 | +0.34(+3.51%) |
Apr 30, 2004 | 9.690 | 10.04 | 9.690 | 9.700 | 101,600 | -0.08(-0.82%) |
Apr 29, 2004 | 10.20 | 10.65 | 9.520 | 9.780 | 315,700 | -0.66(-6.32%) |
Apr 28, 2004 | 10.26 | 10.61 | 10.05 | 10.44 | 247,300 | +0.26(+2.55%) |
Apr 27, 2004 | 10.38 | 10.38 | 10.15 | 10.18 | 154,400 | -0.25(-2.40%) |
Apr 26, 2004 | 10.32 | 10.53 | 10.19 | 10.43 | 171,700 | +0.00(+0.00%) |
Apr 23, 2004 | 10.28 | 10.55 | 10.28 | 10.43 | 163,800 | +0.11(+1.07%) |
Apr 22, 2004 | 10.22 | 10.32 | 9.970 | 10.32 | 217,900 | +0.05(+0.49%) |
Apr 21, 2004 | 10.00 | 10.29 | 9.950 | 10.27 | 275,800 | +0.41(+4.16%) |
Apr 20, 2004 | 10.07 | 10.26 | 9.840 | 9.860 | 260,800 | -0.19(-1.89%) |
Apr 19, 2004 | 9.550 | 10.20 | 9.550 | 10.05 | 304,900 | +0.42(+4.36%) |
Apr 16, 2004 | 9.440 | 9.724 | 9.200 | 9.630 | 369,400 | +0.45(+4.90%) |
Apr 15, 2004 | 9.500 | 9.640 | 9.100 | 9.180 | 258,200 | -0.18(-1.92%) |
Apr 14, 2004 | 9.080 | 9.620 | 9.010 | 9.360 | 326,300 | +0.43(+4.82%) |
Apr 13, 2004 | 9.120 | 9.190 | 8.810 | 8.930 | 247,000 | -0.19(-2.08%) |
Apr 12, 2004 | 9.130 | 9.200 | 8.990 | 9.120 | 366,300 | +0.12(+1.33%) |
Apr 08, 2004 | 9.000 | 9.200 | 8.720 | 9.000 | 1,305,500 | +0.40(+4.65%) |
Apr 07, 2004 | 9.990 | 10.00 | 8.560 | 8.600 | 560,500 | -1.39(-13.91%) |
Apr 06, 2004 | 10.25 | 10.25 | 9.750 | 9.990 | 203,100 | -0.32(-3.10%) |
Apr 05, 2004 | 10.19 | 10.50 | 10.00 | 10.31 | 164,500 | +0.16(+1.58%) |
Apr 02, 2004 | 10.29 | 10.49 | 10.04 | 10.15 | 165,500 | +0.05(+0.50%) |