Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.78 | 12.78 | 12.37 | 12.37 | 2,300 | -0.43(-3.36%) |
May 27, 2004 | 13.01 | 13.01 | 12.59 | 12.80 | 3,200 | -0.09(-0.70%) |
May 26, 2004 | 12.96 | 12.96 | 12.81 | 12.89 | 6,300 | -0.01(-0.08%) |
May 25, 2004 | 12.90 | 12.91 | 12.80 | 12.90 | 8,300 | +0.00(+0.00%) |
May 24, 2004 | 12.45 | 13.02 | 12.45 | 12.90 | 3,400 | +0.45(+3.61%) |
May 21, 2004 | 12.32 | 12.60 | 12.25 | 12.45 | 7,800 | -0.54(-4.16%) |
May 20, 2004 | 12.83 | 12.99 | 12.67 | 12.99 | 2,000 | +0.17(+1.33%) |
May 19, 2004 | 11.75 | 13.31 | 11.75 | 12.82 | 24,900 | +0.07(+0.56%) |
May 18, 2004 | 12.32 | 12.75 | 12.32 | 12.75 | 7,200 | +0.43(+3.47%) |
May 17, 2004 | 13.05 | 13.05 | 12.26 | 12.32 | 7,300 | -0.44(-3.44%) |
May 14, 2004 | 12.35 | 12.82 | 12.00 | 12.76 | 17,000 | +0.32(+2.57%) |
May 13, 2004 | 12.24 | 12.70 | 11.82 | 12.44 | 16,700 | +0.05(+0.40%) |
May 12, 2004 | 13.20 | 13.20 | 12.08 | 12.39 | 14,900 | -0.77(-5.85%) |
May 11, 2004 | 13.72 | 13.74 | 13.15 | 13.16 | 20,100 | -0.58(-4.22%) |
May 10, 2004 | 11.25 | 13.74 | 11.25 | 13.74 | 23,200 | +1.82(+15.27%) |
May 07, 2004 | 11.25 | 12.39 | 11.25 | 11.92 | 25,000 | -0.18(-1.49%) |
May 06, 2004 | 11.95 | 12.46 | 11.26 | 12.10 | 55,400 | +0.07(+0.58%) |
May 05, 2004 | 11.00 | 12.25 | 10.70 | 12.03 | 75,900 | +0.78(+6.93%) |
May 04, 2004 | 10.25 | 11.25 | 9.950 | 11.25 | 51,100 | +1.39(+14.10%) |
May 03, 2004 | 9.900 | 9.910 | 9.860 | 9.860 | 8,900 | -0.04(-0.40%) |
Apr 30, 2004 | 9.860 | 9.900 | 9.701 | 9.900 | 3,100 | +0.35(+3.66%) |
Apr 29, 2004 | 9.270 | 9.550 | 9.270 | 9.550 | 200 | -0.45(-4.50%) |
Apr 28, 2004 | 10.00 | 10.00 | 9.650 | 10.00 | 6,000 | +0.00(+0.00%) |
Apr 27, 2004 | 9.890 | 10.00 | 9.890 | 10.00 | 500 | +0.05(+0.50%) |
Apr 26, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 9.870 | 9.950 | 9.390 | 9.950 | 2,200 | +0.01(+0.10%) |
Apr 22, 2004 | 9.850 | 9.950 | 9.840 | 9.940 | 2,400 | +0.14(+1.43%) |
Apr 21, 2004 | 9.710 | 9.890 | 9.690 | 9.800 | 1,900 | +0.50(+5.38%) |
Apr 20, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 9.330 | 9.330 | 9.300 | 9.300 | 3,600 | +0.00(+0.00%) |
Apr 15, 2004 | 9.300 | 9.340 | 9.300 | 9.300 | 900 | -0.58(-5.86%) |
Apr 14, 2004 | 9.650 | 9.879 | 9.650 | 9.879 | 300 | +0.01(+0.09%) |
Apr 13, 2004 | 9.300 | 9.870 | 9.300 | 9.870 | 4,600 | +0.35(+3.68%) |
Apr 12, 2004 | 9.620 | 10.00 | 9.520 | 9.520 | 1,100 | -0.08(-0.83%) |
Apr 08, 2004 | 9.980 | 9.980 | 9.250 | 9.600 | 3,300 | +0.29(+3.11%) |
Apr 07, 2004 | 9.310 | 9.310 | 9.310 | 9.310 | 100 | -0.59(-5.96%) |
Apr 06, 2004 | 9.900 | 9.999 | 9.900 | 9.900 | 1,700 | +0.01(+0.10%) |
Apr 05, 2004 | 9.760 | 9.900 | 9.760 | 9.890 | 2,300 | +0.04(+0.41%) |
Apr 02, 2004 | 10.00 | 10.00 | 9.850 | 9.850 | 300 | -0.15(-1.50%) |
Apr 01, 2004 | 9.870 | 10.00 | 9.870 | 10.00 | 1,200 | +0.69(+7.41%) |
Mar 31, 2004 | 9.310 | 9.310 | 9.310 | 9.310 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 9.400 | 9.480 | 9.310 | 9.310 | 1,200 | +0.30(+3.33%) |
Mar 29, 2004 | 9.010 | 9.010 | 9.010 | 9.010 | 100 | -0.31(-3.33%) |
Mar 26, 2004 | 9.000 | 9.360 | 9.000 | 9.320 | 900 | +0.19(+2.08%) |
Mar 25, 2004 | 9.132 | 9.132 | 9.130 | 9.130 | 200 | -0.22(-2.35%) |
Mar 24, 2004 | 9.350 | 9.350 | 9.350 | 9.350 | 3,700 | -0.04(-0.43%) |
Mar 23, 2004 | 9.650 | 9.650 | 9.260 | 9.390 | 8,100 | -0.26(-2.69%) |
Mar 22, 2004 | 10.50 | 10.50 | 9.640 | 9.650 | 2,400 | -0.29(-2.92%) |
Mar 19, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 200 | -0.01(-0.10%) |
Mar 18, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 9.940 | 9.950 | 9.650 | 9.950 | 1,100 | +0.45(+4.74%) |
Mar 16, 2004 | 9.990 | 9.990 | 9.500 | 9.500 | 1,500 | -0.55(-5.47%) |
Mar 15, 2004 | 10.00 | 10.05 | 10.00 | 10.05 | 3,000 | +0.05(+0.50%) |
Mar 12, 2004 | 10.50 | 10.57 | 10.00 | 10.00 | 2,200 | -0.81(-7.49%) |
Mar 11, 2004 | 9.500 | 11.25 | 9.500 | 10.81 | 7,400 | +0.56(+5.46%) |
Mar 10, 2004 | 10.00 | 10.25 | 9.920 | 10.25 | 6,700 | +0.50(+5.13%) |
Mar 09, 2004 | 9.580 | 10.00 | 9.570 | 9.750 | 5,600 | +0.00(+0.00%) |
Mar 08, 2004 | 9.460 | 9.750 | 9.450 | 9.750 | 9,700 | +0.25(+2.64%) |
Mar 05, 2004 | 9.440 | 9.500 | 9.000 | 9.499 | 3,700 | +0.50(+5.54%) |
Mar 04, 2004 | 9.000 | 9.050 | 8.990 | 9.000 | 2,400 | +0.00(+0.00%) |
Mar 03, 2004 | 8.890 | 9.000 | 8.888 | 9.000 | 2,100 | +0.20(+2.27%) |
Mar 02, 2004 | 8.250 | 8.990 | 8.250 | 8.800 | 3,500 | +0.55(+6.67%) |