Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.61 | 10.75 | 10.50 | 10.70 | 5,223,400 | +0.17(+1.59%) |
Jun 29, 2004 | 10.25 | 10.55 | 10.25 | 10.54 | 5,700,000 | +0.19(+1.86%) |
Jun 28, 2004 | 10.16 | 10.42 | 10.12 | 10.34 | 5,258,600 | +0.12(+1.20%) |
Jun 25, 2004 | 9.945 | 10.22 | 9.918 | 10.22 | 7,301,800 | +0.31(+3.10%) |
Jun 24, 2004 | 9.910 | 10.00 | 9.890 | 9.912 | 4,366,800 | -0.01(-0.10%) |
Jun 23, 2004 | 9.870 | 10.00 | 9.863 | 9.922 | 3,906,600 | +0.03(+0.28%) |
Jun 22, 2004 | 9.880 | 9.998 | 9.762 | 9.895 | 5,313,800 | +0.00(+0.05%) |
Jun 21, 2004 | 9.838 | 9.988 | 9.795 | 9.890 | 3,782,000 | +0.04(+0.41%) |
Jun 18, 2004 | 9.738 | 9.910 | 9.715 | 9.850 | 5,239,600 | +0.07(+0.74%) |
Jun 17, 2004 | 9.793 | 9.805 | 9.545 | 9.777 | 3,503,600 | -0.02(-0.15%) |
Jun 16, 2004 | 9.615 | 9.825 | 9.590 | 9.793 | 4,032,000 | +0.19(+1.95%) |
Jun 15, 2004 | 9.537 | 9.637 | 9.467 | 9.605 | 3,419,800 | +0.08(+0.87%) |
Jun 14, 2004 | 9.527 | 9.625 | 9.492 | 9.523 | 2,415,800 | -0.11(-1.17%) |
Jun 10, 2004 | 9.640 | 9.717 | 9.568 | 9.635 | 2,448,000 | -0.01(-0.05%) |
Jun 09, 2004 | 9.738 | 9.754 | 9.637 | 9.640 | 2,641,800 | -0.11(-1.13%) |
Jun 08, 2004 | 9.645 | 9.783 | 9.310 | 9.750 | 6,997,000 | -0.11(-1.09%) |
Jun 07, 2004 | 9.515 | 9.865 | 9.488 | 9.857 | 6,407,000 | +0.39(+4.09%) |
Jun 04, 2004 | 9.473 | 9.585 | 9.439 | 9.470 | 4,980,000 | +0.06(+0.66%) |
Jun 03, 2004 | 9.412 | 9.475 | 9.335 | 9.408 | 4,839,600 | +0.02(+0.21%) |
Jun 02, 2004 | 9.188 | 9.451 | 9.133 | 9.387 | 6,112,400 | +0.25(+2.72%) |
Jun 01, 2004 | 8.900 | 9.200 | 8.875 | 9.139 | 6,351,400 | +0.17(+1.94%) |
May 28, 2004 | 8.950 | 8.998 | 8.895 | 8.965 | 2,518,200 | -0.03(-0.36%) |
May 27, 2004 | 8.998 | 9.010 | 8.887 | 8.998 | 3,809,400 | +0.04(+0.50%) |
May 26, 2004 | 8.627 | 9.100 | 8.600 | 8.953 | 9,013,000 | +0.25(+2.84%) |
May 25, 2004 | 8.305 | 8.715 | 8.270 | 8.705 | 5,270,400 | +0.38(+4.53%) |
May 24, 2004 | 8.130 | 8.370 | 8.055 | 8.328 | 5,480,000 | +0.27(+3.38%) |
May 21, 2004 | 7.947 | 8.072 | 7.822 | 8.055 | 4,600,000 | +0.17(+2.12%) |
May 20, 2004 | 7.822 | 7.955 | 7.622 | 7.888 | 5,926,400 | +0.09(+1.12%) |
May 19, 2004 | 8.223 | 8.250 | 7.652 | 7.800 | 17,377,600 | -0.62(-7.39%) |
May 18, 2004 | 8.435 | 8.595 | 8.338 | 8.422 | 9,251,400 | +0.00(+0.03%) |
May 17, 2004 | 8.615 | 8.637 | 8.325 | 8.420 | 4,932,600 | -0.26(-3.02%) |
May 14, 2004 | 8.825 | 8.825 | 8.610 | 8.682 | 3,277,000 | -0.17(-1.92%) |
May 13, 2004 | 8.725 | 8.963 | 8.705 | 8.852 | 2,657,800 | +0.11(+1.23%) |
May 12, 2004 | 8.810 | 8.910 | 8.550 | 8.745 | 4,556,400 | -0.10(-1.10%) |
May 11, 2004 | 8.582 | 8.932 | 8.543 | 8.842 | 4,270,200 | +0.34(+3.97%) |
May 10, 2004 | 8.550 | 8.745 | 8.307 | 8.505 | 5,649,800 | -0.44(-4.95%) |
May 07, 2004 | 8.773 | 9.220 | 8.748 | 8.947 | 4,599,000 | +0.15(+1.73%) |
May 06, 2004 | 8.795 | 8.810 | 8.693 | 8.795 | 2,444,400 | +0.03(+0.29%) |
May 05, 2004 | 8.715 | 8.865 | 8.662 | 8.770 | 2,130,400 | +0.04(+0.52%) |
May 04, 2004 | 8.527 | 8.803 | 8.525 | 8.725 | 4,382,800 | +0.24(+2.89%) |
May 03, 2004 | 8.425 | 8.572 | 8.370 | 8.480 | 4,759,200 | +0.10(+1.22%) |
Apr 30, 2004 | 8.533 | 8.620 | 8.312 | 8.377 | 3,714,800 | -0.16(-1.90%) |
Apr 29, 2004 | 8.615 | 8.680 | 8.455 | 8.540 | 2,424,000 | -0.08(-0.87%) |
Apr 28, 2004 | 8.598 | 8.680 | 8.525 | 8.615 | 2,795,000 | -0.01(-0.09%) |
Apr 27, 2004 | 8.662 | 8.710 | 8.557 | 8.623 | 3,291,600 | -0.14(-1.63%) |
Apr 26, 2004 | 8.735 | 8.875 | 8.697 | 8.765 | 3,077,200 | +0.00(+0.03%) |
Apr 23, 2004 | 8.695 | 8.803 | 8.675 | 8.762 | 2,627,800 | +0.05(+0.60%) |
Apr 22, 2004 | 8.500 | 8.750 | 8.475 | 8.710 | 3,653,600 | +0.21(+2.47%) |
Apr 21, 2004 | 8.335 | 8.592 | 8.312 | 8.500 | 2,554,400 | +0.21(+2.47%) |
Apr 20, 2004 | 8.557 | 8.600 | 8.293 | 8.295 | 2,811,000 | -0.22(-2.61%) |
Apr 19, 2004 | 8.500 | 8.550 | 8.425 | 8.518 | 2,510,400 | +0.03(+0.38%) |
Apr 16, 2004 | 8.345 | 8.508 | 8.305 | 8.485 | 5,036,800 | +0.20(+2.41%) |
Apr 15, 2004 | 8.312 | 8.365 | 8.277 | 8.285 | 1,870,200 | -0.00(-0.06%) |
Apr 14, 2004 | 8.340 | 8.405 | 8.275 | 8.290 | 2,506,600 | -0.13(-1.57%) |
Apr 13, 2004 | 8.500 | 8.523 | 8.422 | 8.422 | 3,362,600 | -0.02(-0.18%) |
Apr 12, 2004 | 8.547 | 8.547 | 8.422 | 8.438 | 2,577,800 | +0.04(+0.42%) |
Apr 08, 2004 | 8.338 | 8.447 | 8.338 | 8.402 | 2,824,800 | +0.08(+0.93%) |
Apr 07, 2004 | 8.223 | 8.375 | 8.188 | 8.325 | 2,272,000 | +0.07(+0.88%) |
Apr 06, 2004 | 8.213 | 8.268 | 8.113 | 8.252 | 2,807,600 | +0.04(+0.52%) |
Apr 05, 2004 | 8.137 | 8.265 | 8.107 | 8.210 | 3,108,600 | +0.07(+0.83%) |
Apr 02, 2004 | 8.062 | 8.210 | 8.037 | 8.143 | 3,011,200 | +0.14(+1.78%) |