Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.00 | 17.50 | 16.81 | 17.33 | 147,800 | +0.33(+1.94%) |
Jun 29, 2004 | 16.69 | 17.19 | 16.30 | 17.00 | 96,600 | +0.48(+2.91%) |
Jun 28, 2004 | 16.85 | 17.41 | 16.11 | 16.52 | 183,200 | -0.49(-2.88%) |
Jun 25, 2004 | 17.76 | 17.83 | 16.91 | 17.01 | 102,800 | -0.52(-2.97%) |
Jun 24, 2004 | 16.89 | 17.87 | 16.59 | 17.53 | 269,600 | +0.94(+5.67%) |
Jun 23, 2004 | 15.80 | 16.59 | 15.70 | 16.59 | 87,400 | +0.79(+5.00%) |
Jun 22, 2004 | 16.59 | 16.59 | 15.25 | 15.80 | 134,100 | -0.35(-2.17%) |
Jun 21, 2004 | 16.30 | 16.35 | 15.70 | 16.15 | 104,600 | -0.09(-0.55%) |
Jun 18, 2004 | 15.75 | 16.40 | 15.14 | 16.24 | 183,000 | +0.73(+4.71%) |
Jun 17, 2004 | 16.50 | 17.30 | 15.00 | 15.51 | 807,300 | -1.22(-7.29%) |
Jun 16, 2004 | 15.50 | 16.86 | 14.69 | 16.73 | 724,400 | +1.43(+9.35%) |
Jun 15, 2004 | 13.50 | 15.63 | 13.16 | 15.30 | 471,700 | +1.74(+12.83%) |
Jun 14, 2004 | 13.11 | 13.78 | 12.91 | 13.56 | 110,800 | +0.35(+2.65%) |
Jun 10, 2004 | 12.82 | 13.49 | 12.76 | 13.21 | 92,700 | +0.63(+5.01%) |
Jun 09, 2004 | 13.56 | 13.81 | 12.54 | 12.58 | 198,400 | -1.11(-8.11%) |
Jun 08, 2004 | 13.96 | 14.10 | 13.16 | 13.69 | 106,600 | -0.31(-2.21%) |
Jun 07, 2004 | 14.00 | 15.36 | 13.50 | 14.00 | 337,000 | +0.09(+0.65%) |
Jun 04, 2004 | 13.20 | 14.16 | 13.00 | 13.91 | 153,200 | +0.73(+5.54%) |
Jun 03, 2004 | 13.85 | 13.85 | 12.75 | 13.18 | 171,500 | -0.67(-4.84%) |
Jun 02, 2004 | 13.90 | 14.25 | 13.80 | 13.85 | 96,900 | -0.08(-0.57%) |
Jun 01, 2004 | 14.34 | 14.43 | 13.38 | 13.93 | 249,700 | -0.25(-1.76%) |
May 28, 2004 | 13.13 | 14.20 | 12.86 | 14.18 | 283,200 | +0.69(+5.11%) |
May 27, 2004 | 12.20 | 13.77 | 12.10 | 13.49 | 488,000 | +1.42(+11.76%) |
May 26, 2004 | 11.80 | 12.29 | 11.79 | 12.07 | 110,900 | +0.25(+2.12%) |
May 25, 2004 | 12.36 | 12.36 | 11.63 | 11.82 | 265,500 | -0.54(-4.37%) |
May 24, 2004 | 10.74 | 12.40 | 10.64 | 12.36 | 486,500 | +1.60(+14.87%) |
May 21, 2004 | 10.79 | 10.99 | 10.64 | 10.76 | 85,700 | -0.02(-0.19%) |
May 20, 2004 | 10.64 | 11.09 | 10.15 | 10.78 | 161,600 | +0.20(+1.89%) |
May 19, 2004 | 9.290 | 10.58 | 9.290 | 10.58 | 319,900 | +1.37(+14.88%) |
May 18, 2004 | 9.040 | 9.280 | 9.040 | 9.210 | 47,000 | +0.17(+1.88%) |
May 17, 2004 | 9.400 | 9.430 | 8.890 | 9.040 | 112,800 | -0.38(-4.03%) |
May 14, 2004 | 9.230 | 9.480 | 9.190 | 9.420 | 70,900 | +0.10(+1.07%) |
May 13, 2004 | 9.380 | 9.380 | 9.260 | 9.320 | 48,100 | +0.02(+0.22%) |
May 12, 2004 | 9.480 | 9.480 | 9.090 | 9.300 | 68,300 | -0.15(-1.59%) |
May 11, 2004 | 9.150 | 9.480 | 9.100 | 9.450 | 69,500 | +0.23(+2.49%) |
May 10, 2004 | 9.300 | 9.350 | 9.110 | 9.220 | 101,000 | -0.08(-0.86%) |
May 07, 2004 | 9.290 | 9.340 | 9.250 | 9.300 | 25,100 | -0.04(-0.43%) |
May 06, 2004 | 9.360 | 9.360 | 9.250 | 9.340 | 64,800 | -0.01(-0.11%) |
May 05, 2004 | 9.330 | 9.350 | 9.230 | 9.350 | 70,700 | +0.05(+0.54%) |
May 04, 2004 | 9.330 | 9.420 | 9.130 | 9.300 | 47,200 | -0.12(-1.27%) |
May 03, 2004 | 9.410 | 9.510 | 9.320 | 9.420 | 66,600 | -0.05(-0.53%) |
Apr 30, 2004 | 9.490 | 9.700 | 9.030 | 9.470 | 71,500 | -0.22(-2.27%) |
Apr 29, 2004 | 9.360 | 9.920 | 9.350 | 9.690 | 140,900 | +0.26(+2.76%) |
Apr 28, 2004 | 9.682 | 9.790 | 9.200 | 9.430 | 45,700 | -0.29(-2.98%) |
Apr 27, 2004 | 9.970 | 9.970 | 9.400 | 9.720 | 42,400 | +0.12(+1.25%) |
Apr 26, 2004 | 9.100 | 9.900 | 9.080 | 9.600 | 86,700 | +0.40(+4.35%) |
Apr 23, 2004 | 9.640 | 9.900 | 9.180 | 9.200 | 98,500 | -0.42(-4.37%) |
Apr 22, 2004 | 9.330 | 9.640 | 9.200 | 9.620 | 122,800 | -0.12(-1.23%) |
Apr 21, 2004 | 9.140 | 9.750 | 9.010 | 9.740 | 91,200 | +0.54(+5.87%) |
Apr 20, 2004 | 9.410 | 10.00 | 9.000 | 9.200 | 183,000 | -0.12(-1.29%) |
Apr 19, 2004 | 9.350 | 9.360 | 9.130 | 9.320 | 62,600 | +0.00(+0.00%) |
Apr 16, 2004 | 9.410 | 9.490 | 9.230 | 9.320 | 60,300 | +0.08(+0.87%) |
Apr 15, 2004 | 9.110 | 9.450 | 9.100 | 9.240 | 108,000 | +0.04(+0.43%) |
Apr 14, 2004 | 8.950 | 9.820 | 8.400 | 9.200 | 203,100 | +0.26(+2.91%) |
Apr 13, 2004 | 9.650 | 9.650 | 8.830 | 8.940 | 55,300 | -0.63(-6.58%) |
Apr 12, 2004 | 9.310 | 9.870 | 9.310 | 9.570 | 30,900 | -0.13(-1.34%) |
Apr 08, 2004 | 9.530 | 9.880 | 9.260 | 9.700 | 54,800 | +0.21(+2.21%) |
Apr 07, 2004 | 9.250 | 9.490 | 9.020 | 9.490 | 44,400 | +0.36(+3.94%) |
Apr 06, 2004 | 9.175 | 9.240 | 8.940 | 9.130 | 20,900 | -0.09(-0.98%) |
Apr 05, 2004 | 8.970 | 9.340 | 8.710 | 9.220 | 46,200 | +0.34(+3.83%) |
Apr 02, 2004 | 8.177 | 8.950 | 8.177 | 8.880 | 54,500 | +0.53(+6.35%) |