Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.310 | 7.590 | 7.310 | 7.460 | 574,200 | +0.12(+1.70%) |
Jun 29, 2004 | 7.190 | 7.445 | 7.130 | 7.335 | 411,000 | +0.13(+1.80%) |
Jun 28, 2004 | 7.350 | 7.405 | 7.105 | 7.205 | 379,800 | -0.04(-0.55%) |
Jun 25, 2004 | 7.165 | 7.397 | 7.080 | 7.245 | 620,400 | +0.16(+2.26%) |
Jun 24, 2004 | 7.050 | 7.265 | 6.995 | 7.085 | 532,000 | +0.07(+0.93%) |
Jun 23, 2004 | 6.975 | 7.080 | 6.915 | 7.020 | 1,100,400 | +0.05(+0.72%) |
Jun 22, 2004 | 6.975 | 7.055 | 6.785 | 6.970 | 770,800 | -0.03(-0.43%) |
Jun 21, 2004 | 7.030 | 7.170 | 6.965 | 7.000 | 991,800 | -0.13(-1.82%) |
Jun 18, 2004 | 7.110 | 7.260 | 6.995 | 7.130 | 686,600 | -0.06(-0.83%) |
Jun 17, 2004 | 7.460 | 7.460 | 7.185 | 7.190 | 444,000 | -0.23(-3.16%) |
Jun 16, 2004 | 7.250 | 7.500 | 7.245 | 7.425 | 627,000 | +0.17(+2.41%) |
Jun 15, 2004 | 7.250 | 7.260 | 7.135 | 7.250 | 698,800 | +0.01(+0.21%) |
Jun 14, 2004 | 7.225 | 7.625 | 7.165 | 7.235 | 992,600 | -0.01(-0.14%) |
Jun 10, 2004 | 7.370 | 7.480 | 7.160 | 7.245 | 826,600 | -0.02(-0.34%) |
Jun 09, 2004 | 7.580 | 7.810 | 7.255 | 7.270 | 778,200 | -0.36(-4.72%) |
Jun 08, 2004 | 7.535 | 7.820 | 7.535 | 7.630 | 661,800 | -0.04(-0.52%) |
Jun 07, 2004 | 7.825 | 7.875 | 7.595 | 7.670 | 945,800 | -0.03(-0.32%) |
Jun 04, 2004 | 7.650 | 7.865 | 7.525 | 7.695 | 2,275,800 | -0.31(-3.87%) |
Jun 03, 2004 | 8.355 | 8.515 | 8.005 | 8.005 | 556,800 | -0.38(-4.47%) |
Jun 02, 2004 | 8.430 | 8.500 | 8.350 | 8.380 | 382,400 | -0.06(-0.77%) |
Jun 01, 2004 | 8.145 | 8.470 | 8.095 | 8.445 | 550,400 | +0.15(+1.81%) |
May 28, 2004 | 8.500 | 8.530 | 8.235 | 8.295 | 449,000 | -0.19(-2.18%) |
May 27, 2004 | 8.690 | 8.865 | 8.295 | 8.480 | 650,200 | -0.20(-2.25%) |
May 26, 2004 | 8.495 | 8.740 | 8.450 | 8.675 | 430,000 | +0.14(+1.58%) |
May 25, 2004 | 8.235 | 8.560 | 8.175 | 8.540 | 598,200 | +0.28(+3.39%) |
May 24, 2004 | 8.080 | 8.385 | 8.005 | 8.260 | 910,000 | +0.32(+4.03%) |
May 21, 2004 | 8.000 | 8.150 | 7.875 | 7.940 | 576,000 | +0.07(+0.83%) |
May 20, 2004 | 8.010 | 8.235 | 7.740 | 7.875 | 768,600 | -0.18(-2.23%) |
May 19, 2004 | 8.160 | 8.625 | 7.995 | 8.055 | 782,600 | -0.17(-2.01%) |
May 18, 2004 | 8.460 | 8.540 | 7.935 | 8.220 | 1,653,800 | -0.14(-1.73%) |
May 17, 2004 | 8.370 | 8.580 | 8.210 | 8.365 | 450,800 | -0.12(-1.41%) |
May 14, 2004 | 8.620 | 8.885 | 8.375 | 8.485 | 589,200 | -0.17(-1.96%) |
May 13, 2004 | 8.795 | 9.040 | 8.520 | 8.655 | 626,200 | -0.10(-1.14%) |
May 12, 2004 | 8.405 | 8.860 | 7.775 | 8.755 | 1,342,800 | +0.29(+3.36%) |
May 11, 2004 | 8.320 | 8.625 | 8.250 | 8.470 | 869,800 | +0.22(+2.67%) |
May 10, 2004 | 8.710 | 8.748 | 8.210 | 8.250 | 1,239,400 | -0.46(-5.28%) |
May 07, 2004 | 9.195 | 9.470 | 8.685 | 8.710 | 1,039,800 | -0.42(-4.65%) |
May 06, 2004 | 9.070 | 9.265 | 8.570 | 9.135 | 893,800 | +0.04(+0.50%) |
May 05, 2004 | 9.300 | 9.725 | 9.070 | 9.090 | 1,330,800 | -0.04(-0.44%) |
May 04, 2004 | 9.040 | 9.300 | 8.805 | 9.130 | 916,600 | +0.11(+1.16%) |
May 03, 2004 | 8.695 | 9.220 | 8.645 | 9.025 | 1,068,600 | +0.41(+4.76%) |
Apr 30, 2004 | 9.065 | 9.360 | 8.485 | 8.615 | 1,198,600 | -0.46(-5.12%) |
Apr 29, 2004 | 8.975 | 9.470 | 8.805 | 9.080 | 940,400 | +0.07(+0.78%) |
Apr 28, 2004 | 9.460 | 9.495 | 8.635 | 9.010 | 743,400 | -0.49(-5.16%) |
Apr 27, 2004 | 9.705 | 9.710 | 9.300 | 9.500 | 834,800 | -0.07(-0.73%) |
Apr 26, 2004 | 9.110 | 9.750 | 9.040 | 9.570 | 1,400,400 | +0.68(+7.59%) |
Apr 23, 2004 | 9.205 | 9.205 | 8.810 | 8.895 | 576,200 | -0.21(-2.31%) |
Apr 22, 2004 | 8.840 | 9.635 | 8.725 | 9.105 | 1,741,400 | +0.37(+4.18%) |
Apr 21, 2004 | 8.315 | 8.740 | 8.265 | 8.740 | 734,200 | +0.46(+5.62%) |
Apr 20, 2004 | 8.810 | 8.840 | 8.275 | 8.275 | 553,200 | -0.47(-5.37%) |
Apr 19, 2004 | 8.310 | 8.745 | 8.250 | 8.745 | 620,400 | +0.42(+5.11%) |
Apr 16, 2004 | 8.180 | 8.325 | 8.025 | 8.320 | 254,400 | +0.13(+1.65%) |
Apr 15, 2004 | 8.240 | 8.335 | 8.025 | 8.185 | 302,000 | -0.06(-0.73%) |
Apr 14, 2004 | 8.150 | 8.495 | 8.135 | 8.245 | 1,137,600 | +0.09(+1.17%) |
Apr 13, 2004 | 8.310 | 8.415 | 8.145 | 8.150 | 756,000 | -0.19(-2.28%) |
Apr 12, 2004 | 8.213 | 8.415 | 8.205 | 8.340 | 256,200 | +0.16(+1.96%) |
Apr 08, 2004 | 8.295 | 8.470 | 8.180 | 8.180 | 582,600 | -0.09(-1.03%) |
Apr 07, 2004 | 8.065 | 8.295 | 7.950 | 8.265 | 366,800 | +0.19(+2.29%) |
Apr 06, 2004 | 8.450 | 8.495 | 8.010 | 8.080 | 563,400 | -0.48(-5.61%) |
Apr 05, 2004 | 8.230 | 8.590 | 8.230 | 8.560 | 497,600 | +0.32(+3.82%) |
Apr 02, 2004 | 8.000 | 8.315 | 8.000 | 8.245 | 697,800 | +0.35(+4.43%) |