Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.500 | 8.600 | 8.400 | 8.600 | 29,200 | +0.18(+2.14%) |
May 27, 2004 | 8.450 | 8.500 | 8.410 | 8.420 | 25,600 | +0.01(+0.12%) |
May 26, 2004 | 8.190 | 8.460 | 8.190 | 8.410 | 51,800 | +0.26(+3.19%) |
May 25, 2004 | 8.000 | 8.200 | 7.900 | 8.150 | 33,900 | +0.05(+0.62%) |
May 24, 2004 | 7.800 | 8.190 | 7.700 | 8.100 | 45,000 | +0.41(+5.33%) |
May 21, 2004 | 7.650 | 7.730 | 7.650 | 7.690 | 5,800 | -0.01(-0.13%) |
May 20, 2004 | 7.750 | 7.750 | 7.610 | 7.700 | 8,100 | -0.05(-0.65%) |
May 19, 2004 | 7.650 | 7.800 | 7.650 | 7.750 | 22,700 | +0.05(+0.65%) |
May 18, 2004 | 7.900 | 7.900 | 7.640 | 7.700 | 28,600 | -0.30(-3.75%) |
May 17, 2004 | 7.900 | 8.000 | 7.750 | 8.000 | 6,500 | +0.00(+0.00%) |
May 14, 2004 | 8.100 | 8.100 | 8.000 | 8.000 | 3,500 | -0.15(-1.84%) |
May 13, 2004 | 8.270 | 8.270 | 8.140 | 8.150 | 26,700 | +0.00(+0.00%) |
May 12, 2004 | 8.400 | 8.700 | 7.990 | 8.150 | 51,700 | -0.15(-1.81%) |
May 11, 2004 | 8.050 | 8.400 | 8.050 | 8.300 | 85,500 | +0.29(+3.62%) |
May 10, 2004 | 8.150 | 8.160 | 7.950 | 8.010 | 32,800 | -0.29(-3.49%) |
May 07, 2004 | 8.370 | 9.250 | 8.100 | 8.300 | 196,800 | -0.27(-3.15%) |
May 06, 2004 | 8.400 | 8.650 | 8.400 | 8.570 | 31,100 | +0.23(+2.76%) |
May 05, 2004 | 8.330 | 8.370 | 8.300 | 8.340 | 30,800 | -0.06(-0.71%) |
May 04, 2004 | 8.400 | 8.450 | 8.370 | 8.400 | 9,000 | -0.14(-1.64%) |
May 03, 2004 | 8.650 | 8.800 | 8.490 | 8.540 | 9,000 | -0.01(-0.12%) |
Apr 30, 2004 | 8.450 | 8.590 | 8.300 | 8.550 | 16,300 | +0.10(+1.18%) |
Apr 29, 2004 | 8.750 | 8.750 | 8.450 | 8.450 | 13,500 | -0.35(-3.98%) |
Apr 28, 2004 | 9.000 | 9.250 | 8.800 | 8.800 | 11,400 | -0.11(-1.23%) |
Apr 27, 2004 | 8.600 | 9.000 | 8.600 | 8.910 | 37,100 | +0.31(+3.60%) |
Apr 26, 2004 | 8.650 | 8.950 | 8.430 | 8.600 | 36,200 | -0.13(-1.49%) |
Apr 23, 2004 | 8.350 | 8.750 | 8.300 | 8.730 | 64,300 | +0.44(+5.31%) |
Apr 22, 2004 | 8.500 | 8.510 | 8.000 | 8.290 | 81,900 | -0.31(-3.60%) |
Apr 21, 2004 | 8.900 | 8.910 | 8.600 | 8.600 | 19,400 | -0.40(-4.44%) |
Apr 20, 2004 | 9.250 | 9.300 | 8.950 | 9.000 | 52,800 | -0.19(-2.07%) |
Apr 19, 2004 | 9.450 | 9.460 | 9.150 | 9.190 | 37,500 | -0.26(-2.75%) |
Apr 16, 2004 | 9.700 | 9.790 | 9.450 | 9.450 | 16,300 | -0.28(-2.88%) |
Apr 15, 2004 | 9.850 | 9.900 | 9.730 | 9.730 | 8,900 | +0.03(+0.31%) |
Apr 14, 2004 | 9.600 | 9.750 | 9.550 | 9.700 | 11,500 | +0.18(+1.89%) |
Apr 13, 2004 | 9.350 | 9.750 | 9.350 | 9.520 | 20,800 | +0.29(+3.14%) |
Apr 12, 2004 | 9.100 | 9.240 | 9.100 | 9.230 | 11,600 | +0.23(+2.56%) |
Apr 08, 2004 | 9.100 | 9.100 | 9.000 | 9.000 | 10,500 | -0.05(-0.55%) |
Apr 07, 2004 | 8.850 | 9.200 | 8.850 | 9.050 | 32,100 | +0.10(+1.12%) |
Apr 06, 2004 | 8.900 | 9.100 | 8.900 | 8.950 | 26,200 | +0.07(+0.79%) |
Apr 05, 2004 | 9.100 | 9.140 | 8.870 | 8.880 | 20,800 | -0.11(-1.22%) |
Apr 02, 2004 | 8.750 | 8.990 | 8.650 | 8.990 | 33,900 | +0.34(+3.93%) |
Apr 01, 2004 | 8.600 | 8.800 | 8.550 | 8.650 | 10,000 | +0.00(+0.00%) |
Mar 31, 2004 | 8.930 | 8.940 | 8.650 | 8.650 | 9,700 | -0.25(-2.81%) |
Mar 30, 2004 | 8.750 | 8.950 | 8.700 | 8.900 | 28,200 | +0.30(+3.49%) |
Mar 29, 2004 | 7.150 | 9.400 | 7.150 | 8.600 | 122,200 | +1.50(+21.13%) |
Mar 26, 2004 | 6.750 | 7.150 | 6.750 | 7.100 | 111,400 | +0.33(+4.87%) |
Mar 25, 2004 | 6.820 | 6.950 | 6.700 | 6.770 | 45,400 | -0.05(-0.73%) |
Mar 24, 2004 | 7.450 | 7.450 | 6.250 | 6.820 | 123,500 | -0.68(-9.07%) |
Mar 23, 2004 | 7.720 | 7.800 | 7.340 | 7.500 | 24,600 | -0.22(-2.85%) |
Mar 22, 2004 | 7.850 | 7.850 | 7.550 | 7.720 | 13,200 | -0.25(-3.14%) |
Mar 19, 2004 | 8.000 | 8.000 | 7.900 | 7.970 | 15,100 | -0.28(-3.39%) |
Mar 18, 2004 | 8.100 | 8.250 | 7.770 | 8.250 | 27,500 | -0.08(-0.96%) |
Mar 17, 2004 | 8.250 | 8.380 | 8.100 | 8.330 | 11,000 | +0.23(+2.84%) |
Mar 16, 2004 | 8.850 | 8.850 | 8.100 | 8.100 | 31,800 | -0.75(-8.47%) |
Mar 15, 2004 | 9.310 | 9.450 | 8.850 | 8.850 | 50,300 | -0.36(-3.91%) |
Mar 12, 2004 | 12.15 | 12.15 | 8.500 | 9.210 | 232,900 | -3.16(-25.55%) |
Mar 10, 2004 | 12.65 | 12.65 | 12.30 | 12.37 | 10,500 | -0.28(-2.21%) |
Mar 09, 2004 | 12.95 | 12.95 | 12.61 | 12.65 | 15,600 | -0.37(-2.84%) |
Mar 08, 2004 | 13.20 | 13.25 | 12.90 | 13.02 | 13,200 | -0.28(-2.11%) |
Mar 05, 2004 | 13.35 | 13.35 | 13.21 | 13.30 | 4,200 | +0.00(+0.00%) |
Mar 04, 2004 | 13.31 | 14.00 | 13.25 | 13.30 | 13,700 | +0.04(+0.30%) |
Mar 03, 2004 | 13.20 | 14.00 | 13.15 | 13.26 | 39,800 | +0.16(+1.22%) |
Mar 02, 2004 | 11.88 | 13.25 | 11.45 | 13.10 | 77,500 | +1.31(+11.11%) |
Mar 01, 2004 | 11.75 | 11.85 | 11.50 | 11.79 | 7,700 | -0.11(-0.92%) |
Feb 27, 2004 | 11.95 | 11.95 | 11.90 | 11.90 | 1,700 | -0.09(-0.75%) |
Feb 26, 2004 | 11.70 | 11.99 | 11.60 | 11.99 | 8,100 | +0.17(+1.44%) |
Feb 25, 2004 | 12.00 | 12.24 | 11.77 | 11.82 | 20,900 | -0.23(-1.91%) |
Feb 24, 2004 | 12.55 | 12.55 | 12.00 | 12.05 | 18,000 | -0.60(-4.74%) |
Feb 23, 2004 | 12.80 | 12.95 | 12.55 | 12.65 | 31,400 | -0.19(-1.48%) |
Feb 20, 2004 | 13.25 | 13.25 | 12.84 | 12.84 | 9,800 | -0.34(-2.58%) |
Feb 19, 2004 | 12.51 | 13.25 | 12.51 | 13.18 | 10,100 | +0.60(+4.77%) |
Feb 18, 2004 | 12.95 | 12.95 | 12.31 | 12.58 | 34,600 | -0.44(-3.38%) |
Feb 17, 2004 | 13.60 | 13.70 | 13.00 | 13.02 | 21,500 | -0.48(-3.56%) |
Feb 13, 2004 | 13.00 | 13.50 | 13.00 | 13.50 | 17,900 | +0.54(+4.17%) |
Feb 12, 2004 | 12.10 | 13.05 | 12.10 | 12.96 | 18,000 | +1.06(+8.91%) |
Feb 11, 2004 | 11.95 | 12.00 | 11.65 | 11.90 | 11,800 | -0.01(-0.08%) |
Feb 10, 2004 | 12.10 | 12.25 | 11.91 | 11.91 | 16,900 | -0.29(-2.38%) |
Feb 09, 2004 | 12.40 | 12.40 | 11.96 | 12.20 | 11,500 | -0.30(-2.40%) |
Feb 06, 2004 | 12.55 | 12.60 | 12.48 | 12.50 | 16,200 | -0.10(-0.79%) |
Feb 05, 2004 | 12.74 | 12.74 | 12.50 | 12.60 | 13,800 | -0.10(-0.79%) |
Feb 04, 2004 | 12.47 | 12.70 | 12.40 | 12.70 | 31,700 | +0.23(+1.84%) |
Feb 03, 2004 | 12.55 | 12.65 | 12.40 | 12.47 | 30,600 | +0.02(+0.16%) |
Feb 02, 2004 | 12.03 | 12.45 | 12.00 | 12.45 | 17,900 | +0.45(+3.75%) |
Jan 30, 2004 | 13.00 | 13.00 | 11.75 | 12.00 | 61,300 | -1.00(-7.69%) |
Jan 29, 2004 | 13.35 | 13.60 | 12.50 | 13.00 | 30,100 | -0.45(-3.35%) |
Jan 28, 2004 | 14.35 | 14.35 | 13.40 | 13.45 | 18,800 | -0.95(-6.60%) |
Jan 27, 2004 | 14.60 | 14.61 | 14.35 | 14.40 | 9,200 | -0.20(-1.37%) |
Jan 26, 2004 | 15.10 | 15.10 | 14.31 | 14.60 | 24,100 | -0.55(-3.63%) |
Jan 23, 2004 | 14.95 | 15.27 | 14.95 | 15.15 | 11,900 | +0.34(+2.30%) |
Jan 22, 2004 | 14.85 | 14.90 | 14.80 | 14.81 | 5,900 | -0.15(-1.00%) |
Jan 21, 2004 | 15.10 | 15.10 | 14.96 | 14.96 | 14,400 | -0.14(-0.93%) |
Jan 20, 2004 | 15.25 | 15.39 | 14.75 | 15.10 | 31,900 | -0.25(-1.63%) |
Jan 16, 2004 | 15.15 | 15.39 | 15.09 | 15.35 | 22,900 | +0.16(+1.05%) |
Jan 15, 2004 | 15.25 | 15.30 | 15.10 | 15.19 | 11,400 | -0.11(-0.72%) |
Jan 14, 2004 | 15.03 | 15.30 | 15.03 | 15.30 | 14,500 | +0.28(+1.86%) |
Jan 13, 2004 | 14.85 | 15.20 | 14.85 | 15.02 | 24,900 | +0.27(+1.83%) |
Jan 12, 2004 | 13.10 | 14.75 | 13.06 | 14.75 | 46,900 | +1.65(+12.60%) |
Jan 09, 2004 | 13.90 | 13.90 | 12.25 | 13.10 | 110,100 | -0.86(-6.16%) |
Jan 08, 2004 | 15.31 | 15.31 | 13.95 | 13.96 | 58,600 | -1.36(-8.88%) |
Jan 07, 2004 | 15.75 | 15.75 | 15.00 | 15.32 | 58,300 | -0.48(-3.04%) |
Jan 06, 2004 | 15.81 | 15.87 | 15.71 | 15.80 | 27,700 | -0.05(-0.32%) |
Jan 05, 2004 | 15.70 | 15.85 | 15.50 | 15.85 | 44,400 | +0.10(+0.63%) |
Jan 02, 2004 | 15.69 | 15.75 | 15.60 | 15.75 | 31,800 | +0.07(+0.45%) |
Dec 31, 2003 | 15.97 | 15.97 | 15.59 | 15.68 | 26,800 | -0.32(-2.00%) |
Dec 30, 2003 | 15.90 | 16.00 | 15.90 | 16.00 | 17,700 | +0.00(+0.00%) |