Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.020 | 9.220 | 9.020 | 9.220 | 3,300 | +0.30(+3.36%) |
Jul 29, 2004 | 8.970 | 8.970 | 8.770 | 8.920 | 600 | -0.08(-0.89%) |
Jul 28, 2004 | 9.000 | 9.070 | 9.000 | 9.000 | 2,400 | -0.63(-6.54%) |
Jul 27, 2004 | 9.600 | 9.630 | 9.600 | 9.630 | 2,400 | +0.04(+0.42%) |
Jul 26, 2004 | 9.740 | 9.740 | 9.580 | 9.590 | 4,800 | -0.05(-0.52%) |
Jul 23, 2004 | 9.600 | 9.780 | 9.600 | 9.640 | 5,800 | +0.09(+0.94%) |
Jul 22, 2004 | 9.700 | 9.700 | 9.490 | 9.550 | 4,400 | -0.16(-1.65%) |
Jul 21, 2004 | 9.700 | 9.710 | 9.700 | 9.710 | 900 | +0.09(+0.94%) |
Jul 20, 2004 | 9.400 | 9.630 | 9.400 | 9.620 | 1,400 | +0.33(+3.55%) |
Jul 19, 2004 | 9.380 | 9.460 | 9.290 | 9.290 | 31,100 | -0.28(-2.93%) |
Jul 16, 2004 | 9.710 | 9.710 | 9.550 | 9.570 | 5,500 | -0.15(-1.54%) |
Jul 15, 2004 | 9.900 | 9.900 | 9.720 | 9.720 | 3,200 | -0.31(-3.09%) |
Jul 14, 2004 | 10.22 | 10.22 | 10.03 | 10.03 | 2,000 | +0.18(+1.83%) |
Jul 13, 2004 | 10.13 | 10.13 | 9.850 | 9.850 | 5,300 | -0.18(-1.79%) |
Jul 12, 2004 | 9.970 | 10.03 | 9.840 | 10.03 | 2,800 | -0.06(-0.59%) |
Jul 09, 2004 | 9.850 | 10.23 | 9.850 | 10.09 | 3,900 | +0.46(+4.78%) |
Jul 08, 2004 | 9.710 | 10.00 | 9.620 | 9.630 | 3,400 | +0.07(+0.73%) |
Jul 07, 2004 | 9.690 | 9.690 | 9.560 | 9.560 | 1,400 | -0.03(-0.31%) |
Jul 06, 2004 | 9.620 | 9.620 | 9.590 | 9.590 | 500 | -0.06(-0.62%) |
Jul 02, 2004 | 9.900 | 9.900 | 9.590 | 9.650 | 21,800 | -0.15(-1.53%) |
Jul 01, 2004 | 9.950 | 9.950 | 9.700 | 9.800 | 10,000 | -0.06(-0.61%) |
Jun 30, 2004 | 9.870 | 9.870 | 9.850 | 9.860 | 3,000 | -0.14(-1.40%) |
Jun 29, 2004 | 9.850 | 10.01 | 9.820 | 10.00 | 2,600 | +0.03(+0.30%) |
Jun 28, 2004 | 10.18 | 10.18 | 9.900 | 9.970 | 1,800 | -0.30(-2.92%) |
Jun 25, 2004 | 10.43 | 10.43 | 10.23 | 10.27 | 1,000 | -0.26(-2.47%) |
Jun 24, 2004 | 10.67 | 10.70 | 10.53 | 10.53 | 3,400 | +0.03(+0.29%) |
Jun 23, 2004 | 10.51 | 10.51 | 10.50 | 10.50 | 500 | -0.06(-0.57%) |
Jun 22, 2004 | 10.31 | 10.57 | 10.31 | 10.56 | 2,100 | +0.31(+3.02%) |
Jun 21, 2004 | 10.16 | 10.31 | 10.16 | 10.25 | 700 | +0.15(+1.49%) |
Jun 18, 2004 | 9.950 | 10.10 | 9.950 | 10.10 | 1,300 | +0.40(+4.12%) |
Jun 17, 2004 | 9.580 | 9.750 | 9.500 | 9.700 | 3,200 | +0.10(+1.04%) |
Jun 16, 2004 | 9.560 | 9.640 | 9.450 | 9.600 | 5,300 | -0.20(-2.04%) |
Jun 15, 2004 | 9.700 | 9.860 | 9.700 | 9.800 | 4,800 | +0.16(+1.66%) |
Jun 14, 2004 | 10.04 | 10.04 | 9.640 | 9.640 | 6,600 | -0.30(-3.02%) |
Jun 10, 2004 | 9.850 | 10.05 | 9.850 | 9.940 | 5,100 | -0.26(-2.55%) |
Jun 09, 2004 | 10.22 | 10.22 | 10.08 | 10.20 | 900 | -0.02(-0.20%) |
Jun 08, 2004 | 10.25 | 10.25 | 10.20 | 10.22 | 2,700 | +0.02(+0.20%) |
Jun 07, 2004 | 10.25 | 10.34 | 10.17 | 10.20 | 15,000 | +0.34(+3.45%) |
Jun 04, 2004 | 9.950 | 9.950 | 9.860 | 9.860 | 2,900 | -0.25(-2.47%) |
Jun 03, 2004 | 10.11 | 10.12 | 10.11 | 10.11 | 700 | +0.07(+0.70%) |
Jun 02, 2004 | 10.05 | 10.06 | 10.04 | 10.04 | 2,800 | -0.16(-1.57%) |
Jun 01, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 500 | -0.10(-0.97%) |
May 28, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 200 | +0.14(+1.38%) |
May 27, 2004 | 10.15 | 10.25 | 10.07 | 10.16 | 2,600 | +0.06(+0.59%) |
May 26, 2004 | 10.25 | 10.25 | 10.05 | 10.10 | 2,500 | -0.05(-0.49%) |
May 25, 2004 | 10.05 | 10.15 | 10.05 | 10.15 | 2,900 | +0.08(+0.79%) |
May 24, 2004 | 9.750 | 10.15 | 9.750 | 10.07 | 6,900 | -0.04(-0.40%) |
May 21, 2004 | 10.11 | 10.12 | 10.11 | 10.11 | 1,700 | -0.05(-0.49%) |
May 20, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 100 | +0.06(+0.59%) |
May 19, 2004 | 10.20 | 10.42 | 10.10 | 10.10 | 3,600 | +0.00(+0.00%) |
May 18, 2004 | 10.10 | 10.17 | 10.00 | 10.10 | 3,400 | +0.10(+1.00%) |
May 17, 2004 | 10.20 | 10.25 | 10.00 | 10.00 | 5,700 | -0.20(-1.96%) |
May 14, 2004 | 10.40 | 10.40 | 10.20 | 10.20 | 1,700 | -0.27(-2.58%) |
May 13, 2004 | 10.35 | 10.47 | 10.35 | 10.47 | 400 | +0.27(+2.65%) |
May 12, 2004 | 10.35 | 10.35 | 10.20 | 10.20 | 500 | -0.15(-1.45%) |
May 11, 2004 | 10.40 | 10.55 | 10.35 | 10.35 | 1,200 | -0.10(-0.96%) |
May 10, 2004 | 10.40 | 10.45 | 10.12 | 10.45 | 9,800 | +0.14(+1.36%) |
May 07, 2004 | 10.95 | 10.95 | 10.31 | 10.31 | 1,200 | -0.39(-3.64%) |
May 06, 2004 | 11.10 | 11.10 | 10.60 | 10.70 | 2,800 | -0.50(-4.46%) |
May 05, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 400 | +0.10(+0.90%) |
May 04, 2004 | 11.16 | 11.16 | 10.96 | 11.10 | 10,700 | +0.04(+0.36%) |