Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.120 | 9.320 | 9.080 | 9.180 | 139,000 | +0.03(+0.33%) |
May 27, 2004 | 9.430 | 9.490 | 9.060 | 9.150 | 75,800 | -0.20(-2.14%) |
May 26, 2004 | 9.060 | 9.450 | 9.030 | 9.350 | 106,900 | +0.25(+2.75%) |
May 25, 2004 | 9.170 | 9.200 | 8.950 | 9.100 | 146,200 | +0.10(+1.11%) |
May 24, 2004 | 9.410 | 9.510 | 9.000 | 9.000 | 73,100 | -0.36(-3.85%) |
May 21, 2004 | 9.180 | 9.380 | 9.110 | 9.360 | 83,300 | +0.31(+3.43%) |
May 20, 2004 | 9.200 | 10.00 | 9.000 | 9.050 | 272,500 | -0.02(-0.22%) |
May 19, 2004 | 9.000 | 9.160 | 8.970 | 9.070 | 285,600 | +0.17(+1.91%) |
May 18, 2004 | 8.550 | 8.900 | 8.550 | 8.900 | 228,300 | +0.45(+5.33%) |
May 17, 2004 | 8.650 | 8.650 | 8.440 | 8.450 | 108,200 | -0.11(-1.29%) |
May 14, 2004 | 9.005 | 9.080 | 8.560 | 8.560 | 126,100 | -0.45(-4.99%) |
May 13, 2004 | 9.020 | 9.100 | 8.860 | 9.010 | 67,800 | -0.01(-0.11%) |
May 12, 2004 | 9.250 | 9.360 | 8.300 | 9.020 | 393,700 | -0.33(-3.53%) |
May 11, 2004 | 9.150 | 9.370 | 9.090 | 9.350 | 46,600 | +0.34(+3.77%) |
May 10, 2004 | 9.200 | 9.400 | 9.000 | 9.010 | 99,900 | -0.16(-1.74%) |
May 07, 2004 | 9.310 | 9.610 | 9.170 | 9.170 | 90,400 | -0.08(-0.88%) |
May 06, 2004 | 9.500 | 9.580 | 9.010 | 9.251 | 130,100 | -0.27(-2.83%) |
May 05, 2004 | 9.490 | 9.790 | 9.450 | 9.520 | 130,400 | +0.08(+0.85%) |
May 04, 2004 | 9.540 | 9.590 | 9.150 | 9.440 | 141,300 | -0.06(-0.63%) |
May 03, 2004 | 9.540 | 9.680 | 9.380 | 9.500 | 261,800 | -0.02(-0.21%) |
Apr 30, 2004 | 9.600 | 9.730 | 9.310 | 9.520 | 137,900 | -0.06(-0.63%) |
Apr 29, 2004 | 9.575 | 9.980 | 9.510 | 9.580 | 170,400 | +0.03(+0.31%) |
Apr 28, 2004 | 10.35 | 10.35 | 9.550 | 9.550 | 355,300 | -0.83(-8.00%) |
Apr 27, 2004 | 10.05 | 10.50 | 10.00 | 10.38 | 241,600 | +0.34(+3.39%) |
Apr 26, 2004 | 10.09 | 10.24 | 10.00 | 10.04 | 107,600 | +0.09(+0.90%) |
Apr 23, 2004 | 10.40 | 10.43 | 9.760 | 9.950 | 707,200 | -0.20(-1.97%) |
Apr 22, 2004 | 10.21 | 10.30 | 10.05 | 10.15 | 225,200 | -0.08(-0.78%) |
Apr 21, 2004 | 10.00 | 10.25 | 9.810 | 10.23 | 486,000 | +0.27(+2.71%) |
Apr 20, 2004 | 10.14 | 10.15 | 9.850 | 9.960 | 343,000 | -0.09(-0.90%) |
Apr 19, 2004 | 9.745 | 10.10 | 9.550 | 10.05 | 420,000 | +0.33(+3.40%) |
Apr 16, 2004 | 9.300 | 9.770 | 9.300 | 9.720 | 498,900 | +0.45(+4.85%) |
Apr 15, 2004 | 9.260 | 10.12 | 8.950 | 9.270 | 1,053,800 | +0.13(+1.42%) |
Apr 14, 2004 | 8.710 | 9.500 | 8.670 | 9.140 | 655,000 | +0.44(+5.06%) |
Apr 13, 2004 | 9.720 | 9.760 | 8.500 | 8.700 | 1,414,300 | -0.80(-8.42%) |
Apr 12, 2004 | 10.25 | 10.38 | 9.450 | 9.500 | 1,037,500 | -0.66(-6.50%) |
Apr 08, 2004 | 10.49 | 10.70 | 10.16 | 10.16 | 341,800 | -0.30(-2.87%) |
Apr 07, 2004 | 10.99 | 11.01 | 10.34 | 10.46 | 526,400 | -0.53(-4.82%) |
Apr 06, 2004 | 11.61 | 11.61 | 10.92 | 10.99 | 187,000 | -0.53(-4.60%) |
Apr 05, 2004 | 11.03 | 11.52 | 10.93 | 11.52 | 78,000 | +0.32(+2.86%) |
Apr 02, 2004 | 11.34 | 11.45 | 10.83 | 11.20 | 348,000 | -0.03(-0.27%) |
Apr 01, 2004 | 11.44 | 11.60 | 11.02 | 11.23 | 214,700 | -0.12(-1.06%) |
Mar 31, 2004 | 11.46 | 11.48 | 11.20 | 11.35 | 221,900 | -0.11(-0.96%) |
Mar 30, 2004 | 11.40 | 11.67 | 11.31 | 11.46 | 212,000 | -0.02(-0.17%) |
Mar 29, 2004 | 11.40 | 11.71 | 11.30 | 11.48 | 203,000 | +0.11(+0.97%) |
Mar 26, 2004 | 11.43 | 11.48 | 11.24 | 11.37 | 163,500 | -0.05(-0.44%) |
Mar 25, 2004 | 10.90 | 11.46 | 10.90 | 11.42 | 239,200 | +0.54(+4.96%) |
Mar 24, 2004 | 10.63 | 11.08 | 10.63 | 10.88 | 97,400 | +0.19(+1.78%) |
Mar 23, 2004 | 10.92 | 11.10 | 10.62 | 10.69 | 179,000 | -0.27(-2.46%) |
Mar 22, 2004 | 10.99 | 11.31 | 10.68 | 10.96 | 166,800 | -0.02(-0.18%) |
Mar 19, 2004 | 11.66 | 11.66 | 10.98 | 10.98 | 255,800 | -0.52(-4.52%) |
Mar 18, 2004 | 11.77 | 11.77 | 10.95 | 11.50 | 150,400 | -0.29(-2.46%) |
Mar 17, 2004 | 11.63 | 11.98 | 11.60 | 11.79 | 147,700 | +0.20(+1.73%) |
Mar 16, 2004 | 11.52 | 11.73 | 11.22 | 11.59 | 162,000 | +0.11(+0.96%) |
Mar 15, 2004 | 11.76 | 11.78 | 11.43 | 11.48 | 118,400 | -0.32(-2.71%) |
Mar 12, 2004 | 11.80 | 12.07 | 11.62 | 11.80 | 181,100 | -0.01(-0.08%) |
Mar 11, 2004 | 12.05 | 12.41 | 11.76 | 11.81 | 292,200 | -0.18(-1.50%) |
Mar 10, 2004 | 12.87 | 12.99 | 11.89 | 11.99 | 250,200 | -0.81(-6.33%) |
Mar 09, 2004 | 12.80 | 13.45 | 12.61 | 12.80 | 483,000 | +0.25(+1.99%) |
Mar 08, 2004 | 12.13 | 12.78 | 12.07 | 12.55 | 456,400 | +0.48(+3.98%) |
Mar 05, 2004 | 12.10 | 12.25 | 11.44 | 12.07 | 780,600 | +0.97(+8.74%) |
Mar 04, 2004 | 10.91 | 11.11 | 10.55 | 11.10 | 270,300 | +0.20(+1.83%) |
Mar 03, 2004 | 10.97 | 10.98 | 10.76 | 10.90 | 132,200 | -0.10(-0.91%) |
Mar 02, 2004 | 10.96 | 11.13 | 10.69 | 11.00 | 331,800 | +0.11(+1.01%) |