Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.82 | 11.73 | 10.81 | 11.61 | 135,200 | +0.81(+7.50%) |
May 27, 2004 | 12.35 | 12.35 | 10.37 | 10.80 | 307,500 | -1.11(-9.32%) |
May 26, 2004 | 12.44 | 12.69 | 11.90 | 11.91 | 142,300 | -0.53(-4.26%) |
May 25, 2004 | 13.00 | 13.00 | 12.33 | 12.44 | 117,400 | -0.44(-3.42%) |
May 24, 2004 | 12.70 | 13.09 | 12.30 | 12.88 | 220,700 | +0.67(+5.49%) |
May 21, 2004 | 12.07 | 12.36 | 11.89 | 12.21 | 67,000 | +0.32(+2.69%) |
May 20, 2004 | 12.15 | 12.50 | 11.77 | 11.89 | 77,600 | -0.10(-0.83%) |
May 19, 2004 | 12.79 | 12.85 | 11.86 | 11.99 | 282,300 | -0.68(-5.37%) |
May 18, 2004 | 11.75 | 13.15 | 11.50 | 12.67 | 869,500 | +1.22(+10.66%) |
May 17, 2004 | 10.39 | 11.50 | 10.38 | 11.45 | 489,600 | +0.97(+9.26%) |
May 14, 2004 | 9.830 | 10.60 | 9.810 | 10.48 | 118,100 | +0.69(+7.05%) |
May 13, 2004 | 9.950 | 9.950 | 9.080 | 9.790 | 52,100 | +0.09(+0.93%) |
May 12, 2004 | 9.300 | 10.10 | 9.300 | 9.700 | 27,600 | -0.27(-2.71%) |
May 11, 2004 | 9.450 | 10.04 | 9.433 | 9.970 | 26,600 | +0.29(+3.00%) |
May 10, 2004 | 9.880 | 9.940 | 9.350 | 9.680 | 79,900 | -0.29(-2.91%) |
May 07, 2004 | 10.10 | 10.24 | 9.840 | 9.970 | 32,200 | -0.11(-1.09%) |
May 06, 2004 | 9.880 | 10.10 | 9.500 | 10.08 | 89,300 | +0.27(+2.75%) |
May 05, 2004 | 10.15 | 10.15 | 9.610 | 9.810 | 52,700 | -0.26(-2.58%) |
May 04, 2004 | 10.10 | 10.40 | 9.910 | 10.07 | 106,800 | +0.07(+0.70%) |
May 03, 2004 | 9.010 | 10.60 | 9.000 | 10.00 | 379,800 | +1.15(+12.99%) |
Apr 30, 2004 | 8.990 | 8.990 | 8.580 | 8.850 | 51,200 | -0.10(-1.12%) |
Apr 29, 2004 | 8.930 | 8.950 | 8.360 | 8.950 | 158,100 | +0.14(+1.59%) |
Apr 28, 2004 | 8.240 | 8.840 | 8.210 | 8.810 | 135,800 | +0.12(+1.38%) |
Apr 27, 2004 | 8.560 | 8.940 | 8.560 | 8.690 | 51,800 | -0.24(-2.69%) |
Apr 26, 2004 | 9.210 | 9.210 | 8.520 | 8.930 | 75,900 | -0.03(-0.33%) |
Apr 23, 2004 | 8.940 | 9.150 | 8.550 | 8.960 | 75,300 | +0.20(+2.28%) |
Apr 22, 2004 | 9.100 | 9.290 | 8.550 | 8.760 | 120,900 | -0.36(-3.95%) |
Apr 21, 2004 | 8.500 | 9.740 | 8.100 | 9.120 | 509,100 | +0.86(+10.41%) |
Apr 20, 2004 | 8.360 | 8.371 | 8.110 | 8.260 | 47,600 | -0.04(-0.48%) |
Apr 19, 2004 | 8.120 | 8.710 | 8.050 | 8.300 | 106,200 | +0.08(+0.97%) |
Apr 16, 2004 | 8.550 | 8.740 | 8.100 | 8.220 | 102,400 | -0.42(-4.86%) |
Apr 15, 2004 | 8.440 | 9.450 | 7.880 | 8.640 | 151,800 | +0.34(+4.10%) |
Apr 14, 2004 | 9.250 | 9.450 | 7.870 | 8.300 | 542,100 | -1.10(-11.70%) |
Apr 13, 2004 | 9.120 | 10.87 | 8.750 | 9.400 | 1,811,400 | +1.20(+14.63%) |
Apr 12, 2004 | 7.300 | 8.730 | 7.240 | 8.200 | 378,000 | +0.99(+13.73%) |
Apr 08, 2004 | 6.600 | 7.590 | 6.500 | 7.210 | 81,800 | +0.66(+10.08%) |
Apr 07, 2004 | 6.900 | 6.900 | 6.530 | 6.550 | 15,000 | -0.41(-5.89%) |
Apr 06, 2004 | 7.100 | 7.100 | 6.601 | 6.960 | 24,500 | -0.09(-1.28%) |
Apr 05, 2004 | 7.650 | 7.790 | 6.830 | 7.050 | 64,900 | +0.27(+3.98%) |
Apr 02, 2004 | 6.400 | 6.830 | 6.350 | 6.780 | 7,300 | +0.24(+3.67%) |
Apr 01, 2004 | 6.600 | 6.600 | 6.430 | 6.540 | 4,700 | -0.10(-1.51%) |
Mar 31, 2004 | 6.745 | 6.789 | 6.360 | 6.640 | 18,500 | -0.22(-3.21%) |
Mar 30, 2004 | 6.690 | 7.330 | 6.300 | 6.860 | 65,100 | +0.32(+4.89%) |
Mar 29, 2004 | 6.450 | 6.540 | 6.350 | 6.540 | 500 | +0.13(+2.03%) |
Mar 26, 2004 | 6.250 | 6.490 | 6.210 | 6.410 | 10,100 | +0.08(+1.26%) |
Mar 25, 2004 | 6.300 | 6.360 | 6.250 | 6.330 | 5,000 | -0.02(-0.31%) |
Mar 24, 2004 | 6.300 | 6.350 | 6.200 | 6.350 | 3,800 | +0.01(+0.16%) |
Mar 23, 2004 | 6.340 | 6.530 | 6.250 | 6.340 | 6,300 | -0.06(-0.94%) |
Mar 22, 2004 | 6.500 | 6.500 | 6.250 | 6.400 | 10,100 | -0.25(-3.76%) |
Mar 19, 2004 | 6.569 | 6.650 | 6.510 | 6.650 | 1,800 | +0.05(+0.76%) |
Mar 18, 2004 | 6.660 | 6.660 | 6.500 | 6.600 | 2,300 | -0.14(-2.08%) |
Mar 17, 2004 | 6.600 | 6.740 | 6.500 | 6.740 | 4,400 | +0.14(+2.12%) |
Mar 16, 2004 | 6.450 | 6.600 | 6.450 | 6.600 | 4,000 | -0.14(-2.08%) |
Mar 15, 2004 | 6.850 | 6.900 | 6.540 | 6.740 | 4,900 | -0.08(-1.17%) |
Mar 12, 2004 | 6.630 | 6.940 | 6.620 | 6.820 | 12,200 | +0.22(+3.33%) |
Mar 11, 2004 | 6.400 | 7.050 | 6.400 | 6.600 | 10,100 | +0.14(+2.17%) |
Mar 10, 2004 | 6.630 | 6.640 | 6.400 | 6.460 | 8,900 | -0.17(-2.56%) |
Mar 09, 2004 | 6.510 | 6.700 | 6.450 | 6.630 | 5,000 | -0.10(-1.49%) |
Mar 08, 2004 | 7.000 | 7.001 | 6.490 | 6.730 | 17,400 | -0.34(-4.81%) |
Mar 05, 2004 | 7.080 | 7.350 | 6.820 | 7.070 | 22,400 | +0.00(+0.00%) |
Mar 04, 2004 | 7.320 | 7.320 | 6.800 | 7.070 | 11,200 | +0.01(+0.14%) |
Mar 03, 2004 | 6.940 | 7.500 | 6.940 | 7.060 | 18,100 | +0.21(+3.07%) |
Mar 02, 2004 | 6.940 | 6.940 | 6.680 | 6.850 | 6,900 | -0.01(-0.15%) |