Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.791 | 11.50 | 9.720 | 11.20 | 194,500 | +1.26(+12.68%) |
May 27, 2004 | 9.950 | 9.950 | 9.510 | 9.940 | 81,500 | -0.06(-0.60%) |
May 26, 2004 | 10.09 | 10.09 | 9.920 | 10.00 | 21,700 | +0.00(+0.00%) |
May 25, 2004 | 10.57 | 10.57 | 9.920 | 10.00 | 197,200 | +0.00(+0.00%) |
May 24, 2004 | 10.08 | 10.09 | 9.980 | 10.00 | 16,600 | -0.03(-0.30%) |
May 21, 2004 | 10.00 | 10.20 | 9.870 | 10.03 | 49,600 | +0.01(+0.10%) |
May 20, 2004 | 9.950 | 10.40 | 9.900 | 10.02 | 53,100 | -0.12(-1.18%) |
May 19, 2004 | 9.940 | 10.66 | 9.450 | 10.14 | 86,300 | +0.29(+2.94%) |
May 18, 2004 | 9.999 | 10.01 | 9.200 | 9.850 | 231,000 | +0.00(+0.00%) |
May 17, 2004 | 10.43 | 10.69 | 9.210 | 9.850 | 28,000 | -0.40(-3.90%) |
May 14, 2004 | 10.79 | 10.79 | 10.18 | 10.25 | 90,400 | -0.07(-0.68%) |
May 13, 2004 | 10.51 | 10.51 | 10.30 | 10.32 | 13,200 | -0.10(-0.96%) |
May 12, 2004 | 10.60 | 10.99 | 10.25 | 10.42 | 45,400 | -0.53(-4.84%) |
May 11, 2004 | 10.65 | 10.95 | 10.50 | 10.95 | 57,500 | +0.27(+2.53%) |
May 10, 2004 | 11.00 | 11.17 | 10.65 | 10.68 | 66,200 | -0.72(-6.32%) |
May 07, 2004 | 11.25 | 11.40 | 11.03 | 11.40 | 26,200 | -0.01(-0.09%) |
May 06, 2004 | 11.75 | 11.75 | 11.26 | 11.41 | 5,400 | -0.07(-0.61%) |
May 05, 2004 | 11.98 | 12.00 | 11.25 | 11.48 | 47,200 | -0.21(-1.80%) |
May 04, 2004 | 11.49 | 11.76 | 11.10 | 11.69 | 66,800 | +0.69(+6.27%) |
May 03, 2004 | 11.74 | 11.74 | 11.00 | 11.00 | 56,900 | -0.74(-6.30%) |
Apr 30, 2004 | 11.01 | 11.76 | 11.01 | 11.74 | 36,800 | +0.44(+3.89%) |
Apr 29, 2004 | 11.45 | 11.45 | 10.95 | 11.30 | 29,300 | +0.45(+4.15%) |
Apr 28, 2004 | 11.50 | 11.60 | 10.65 | 10.85 | 41,100 | +0.00(+0.00%) |
Apr 27, 2004 | 11.50 | 11.60 | 10.85 | 10.85 | 27,700 | +0.00(+0.00%) |
Apr 26, 2004 | 11.25 | 11.25 | 10.70 | 10.85 | 45,900 | -0.05(-0.46%) |
Apr 23, 2004 | 10.91 | 11.01 | 10.90 | 10.90 | 54,300 | +0.00(+0.00%) |
Apr 22, 2004 | 11.00 | 11.00 | 10.50 | 10.90 | 33,400 | +0.10(+0.93%) |
Apr 21, 2004 | 11.50 | 11.50 | 10.75 | 10.80 | 176,900 | -0.22(-2.00%) |
Apr 20, 2004 | 12.00 | 12.00 | 11.00 | 11.02 | 31,300 | -0.38(-3.33%) |
Apr 19, 2004 | 12.05 | 12.05 | 11.25 | 11.40 | 292,100 | -0.60(-5.00%) |
Apr 16, 2004 | 12.01 | 12.05 | 12.00 | 12.00 | 111,700 | +0.00(+0.00%) |
Apr 15, 2004 | 12.24 | 12.26 | 12.00 | 12.00 | 214,500 | -0.23(-1.88%) |