Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.800 | 9.880 | 9.650 | 9.750 | 6,700 | +0.03(+0.31%) |
Jul 29, 2004 | 9.600 | 9.810 | 9.600 | 9.720 | 12,400 | +0.11(+1.14%) |
Jul 28, 2004 | 9.680 | 9.680 | 9.610 | 9.610 | 6,500 | -0.12(-1.23%) |
Jul 27, 2004 | 9.640 | 9.750 | 9.620 | 9.730 | 10,200 | +0.09(+0.93%) |
Jul 26, 2004 | 9.830 | 9.830 | 9.620 | 9.640 | 33,700 | -0.29(-2.92%) |
Jul 23, 2004 | 10.07 | 10.13 | 9.920 | 9.930 | 14,700 | -0.09(-0.90%) |
Jul 22, 2004 | 10.03 | 10.07 | 9.960 | 10.02 | 21,300 | -0.04(-0.40%) |
Jul 21, 2004 | 10.00 | 10.19 | 9.950 | 10.06 | 24,800 | +0.11(+1.11%) |
Jul 20, 2004 | 9.950 | 10.02 | 9.770 | 9.950 | 34,700 | -0.02(-0.20%) |
Jul 19, 2004 | 10.05 | 10.07 | 9.930 | 9.970 | 14,400 | -0.03(-0.30%) |
Jul 16, 2004 | 10.00 | 10.18 | 9.890 | 10.00 | 35,200 | +0.10(+1.01%) |
Jul 15, 2004 | 9.970 | 10.05 | 9.900 | 9.900 | 20,900 | +0.03(+0.30%) |
Jul 14, 2004 | 9.850 | 10.10 | 9.850 | 9.870 | 21,500 | -0.13(-1.30%) |
Jul 13, 2004 | 10.15 | 10.15 | 9.960 | 10.00 | 49,200 | -0.05(-0.50%) |
Jul 12, 2004 | 10.04 | 10.15 | 10.00 | 10.05 | 28,500 | -0.04(-0.40%) |
Jul 09, 2004 | 10.01 | 10.15 | 10.00 | 10.09 | 23,200 | +0.08(+0.80%) |
Jul 08, 2004 | 10.14 | 10.14 | 9.850 | 10.01 | 24,700 | +0.00(+0.00%) |
Jul 07, 2004 | 9.900 | 10.10 | 9.810 | 10.01 | 78,500 | +0.04(+0.40%) |
Jul 06, 2004 | 9.860 | 10.01 | 9.790 | 9.970 | 44,500 | +0.06(+0.61%) |
Jul 02, 2004 | 9.750 | 10.05 | 9.700 | 9.910 | 41,600 | +0.07(+0.71%) |
Jul 01, 2004 | 9.700 | 9.900 | 9.610 | 9.840 | 52,100 | +0.07(+0.72%) |
Jun 30, 2004 | 9.670 | 9.790 | 9.570 | 9.770 | 68,500 | +0.00(+0.00%) |
Jun 29, 2004 | 9.350 | 9.800 | 9.260 | 9.770 | 57,200 | +0.36(+3.83%) |
Jun 28, 2004 | 8.960 | 9.500 | 8.960 | 9.410 | 94,500 | +0.40(+4.44%) |
Jun 25, 2004 | 9.250 | 9.350 | 8.780 | 9.010 | 802,200 | -0.24(-2.59%) |
Jun 24, 2004 | 9.400 | 9.740 | 9.250 | 9.250 | 64,400 | -0.15(-1.60%) |
Jun 23, 2004 | 9.160 | 9.450 | 9.160 | 9.400 | 67,000 | +0.14(+1.51%) |
Jun 22, 2004 | 9.250 | 9.360 | 9.150 | 9.260 | 27,600 | -0.09(-0.96%) |
Jun 21, 2004 | 9.510 | 9.690 | 9.350 | 9.350 | 18,800 | -0.16(-1.68%) |
Jun 18, 2004 | 9.340 | 9.900 | 9.300 | 9.510 | 101,300 | +0.27(+2.92%) |
Jun 17, 2004 | 9.250 | 9.320 | 9.200 | 9.240 | 42,500 | -0.01(-0.11%) |
Jun 16, 2004 | 8.950 | 9.290 | 8.810 | 9.250 | 123,700 | +0.25(+2.78%) |
Jun 15, 2004 | 9.400 | 9.430 | 8.950 | 9.000 | 104,900 | -0.33(-3.54%) |
Jun 14, 2004 | 9.650 | 9.850 | 9.280 | 9.330 | 39,900 | -0.40(-4.11%) |
Jun 10, 2004 | 9.700 | 10.10 | 9.360 | 9.730 | 44,800 | -0.07(-0.71%) |
Jun 09, 2004 | 9.840 | 10.00 | 9.680 | 9.800 | 48,600 | -0.14(-1.41%) |
Jun 08, 2004 | 8.850 | 10.20 | 8.850 | 9.940 | 166,900 | +1.05(+11.81%) |
Jun 07, 2004 | 8.860 | 8.900 | 8.800 | 8.890 | 71,000 | +0.08(+0.91%) |
Jun 04, 2004 | 8.750 | 8.840 | 8.700 | 8.810 | 40,700 | +0.16(+1.85%) |
Jun 03, 2004 | 8.700 | 8.900 | 8.620 | 8.650 | 63,600 | -0.10(-1.14%) |
Jun 02, 2004 | 8.880 | 8.990 | 8.750 | 8.750 | 254,200 | -0.03(-0.34%) |
Jun 01, 2004 | 8.770 | 9.000 | 8.770 | 8.780 | 87,000 | -0.05(-0.57%) |
May 28, 2004 | 9.000 | 9.080 | 8.750 | 8.830 | 99,700 | -0.22(-2.43%) |
May 27, 2004 | 9.430 | 9.440 | 8.950 | 9.050 | 194,300 | -0.38(-4.03%) |
May 26, 2004 | 9.570 | 9.660 | 9.380 | 9.430 | 27,100 | -0.04(-0.42%) |
May 25, 2004 | 9.600 | 9.650 | 9.310 | 9.470 | 56,800 | -0.03(-0.32%) |
May 24, 2004 | 9.200 | 9.500 | 9.085 | 9.500 | 52,500 | +0.33(+3.60%) |
May 21, 2004 | 9.120 | 9.220 | 9.080 | 9.170 | 20,400 | +0.15(+1.66%) |
May 20, 2004 | 9.120 | 9.170 | 8.950 | 9.020 | 81,500 | -0.04(-0.44%) |
May 19, 2004 | 9.500 | 9.500 | 9.050 | 9.060 | 30,800 | -0.16(-1.74%) |
May 18, 2004 | 9.200 | 9.220 | 9.000 | 9.220 | 17,700 | +0.07(+0.77%) |
May 17, 2004 | 9.380 | 9.380 | 9.050 | 9.150 | 37,000 | -0.29(-3.07%) |
May 14, 2004 | 9.450 | 9.670 | 9.380 | 9.440 | 18,700 | -0.01(-0.11%) |
May 13, 2004 | 9.700 | 9.710 | 9.420 | 9.450 | 15,600 | -0.15(-1.56%) |
May 12, 2004 | 9.200 | 9.600 | 9.050 | 9.600 | 26,000 | +0.35(+3.78%) |
May 11, 2004 | 9.400 | 9.400 | 9.160 | 9.250 | 33,200 | -0.13(-1.39%) |
May 10, 2004 | 9.530 | 9.660 | 9.380 | 9.380 | 21,100 | -0.16(-1.68%) |
May 07, 2004 | 9.850 | 9.900 | 9.530 | 9.540 | 29,400 | -0.35(-3.54%) |
May 06, 2004 | 9.630 | 9.900 | 9.600 | 9.890 | 34,700 | +0.20(+2.06%) |
May 05, 2004 | 9.700 | 9.770 | 9.600 | 9.690 | 33,300 | -0.05(-0.51%) |
May 04, 2004 | 9.770 | 9.850 | 9.620 | 9.740 | 30,800 | -0.02(-0.20%) |