Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.900 | 8.000 | 7.850 | 8.000 | 29,400 | +0.04(+0.50%) |
May 27, 2004 | 7.880 | 7.990 | 7.850 | 7.960 | 33,000 | +0.01(+0.13%) |
May 26, 2004 | 7.900 | 8.000 | 7.850 | 7.950 | 53,500 | -0.14(-1.73%) |
May 25, 2004 | 7.750 | 8.160 | 7.750 | 8.090 | 31,400 | +0.28(+3.59%) |
May 24, 2004 | 8.280 | 8.280 | 7.660 | 7.810 | 34,200 | -0.20(-2.50%) |
May 21, 2004 | 8.180 | 8.200 | 7.985 | 8.010 | 42,100 | +0.01(+0.12%) |
May 20, 2004 | 8.000 | 8.130 | 7.860 | 8.000 | 28,000 | +0.00(+0.00%) |
May 19, 2004 | 8.270 | 8.270 | 7.940 | 8.000 | 46,500 | -0.03(-0.37%) |
May 18, 2004 | 7.939 | 8.050 | 7.670 | 8.030 | 75,500 | +0.09(+1.13%) |
May 17, 2004 | 8.390 | 8.390 | 7.670 | 7.940 | 31,900 | -0.26(-3.17%) |
May 14, 2004 | 8.270 | 8.270 | 7.910 | 8.200 | 40,800 | -0.09(-1.09%) |
May 13, 2004 | 8.300 | 8.300 | 8.130 | 8.290 | 30,400 | -0.16(-1.89%) |
May 12, 2004 | 8.150 | 8.490 | 8.150 | 8.450 | 56,900 | +0.06(+0.72%) |
May 11, 2004 | 8.730 | 8.730 | 8.080 | 8.390 | 91,600 | -0.04(-0.47%) |
May 10, 2004 | 8.190 | 8.900 | 8.000 | 8.430 | 65,300 | +0.39(+4.85%) |
May 07, 2004 | 8.210 | 8.370 | 7.780 | 8.040 | 200,800 | -0.26(-3.13%) |
May 06, 2004 | 8.200 | 8.301 | 8.140 | 8.300 | 41,600 | -0.21(-2.47%) |
May 05, 2004 | 8.100 | 8.720 | 8.050 | 8.510 | 60,300 | +0.25(+3.03%) |
May 04, 2004 | 7.870 | 8.260 | 7.800 | 8.260 | 24,000 | +0.39(+4.96%) |
May 03, 2004 | 8.190 | 8.270 | 7.600 | 7.870 | 107,800 | -0.33(-4.02%) |
Apr 30, 2004 | 8.550 | 8.600 | 7.900 | 8.200 | 92,700 | -0.28(-3.30%) |
Apr 29, 2004 | 8.980 | 8.980 | 8.100 | 8.480 | 21,700 | -0.13(-1.51%) |
Apr 28, 2004 | 8.970 | 9.060 | 8.570 | 8.610 | 28,800 | -0.44(-4.86%) |
Apr 27, 2004 | 9.200 | 9.410 | 8.880 | 9.050 | 30,000 | +0.12(+1.34%) |
Apr 26, 2004 | 9.100 | 9.380 | 8.900 | 8.930 | 26,000 | -0.42(-4.49%) |
Apr 23, 2004 | 9.490 | 9.880 | 9.200 | 9.350 | 21,800 | -0.30(-3.11%) |
Apr 22, 2004 | 10.00 | 10.00 | 9.550 | 9.650 | 34,900 | -0.36(-3.56%) |
Apr 21, 2004 | 9.680 | 10.08 | 9.150 | 10.01 | 36,600 | +0.51(+5.33%) |
Apr 20, 2004 | 9.990 | 10.24 | 9.370 | 9.500 | 55,600 | -0.34(-3.46%) |
Apr 19, 2004 | 9.160 | 9.940 | 9.160 | 9.840 | 49,500 | +0.44(+4.68%) |
Apr 16, 2004 | 9.430 | 9.730 | 9.250 | 9.400 | 36,800 | +0.00(+0.00%) |
Apr 15, 2004 | 9.380 | 9.760 | 9.260 | 9.400 | 36,800 | -0.01(-0.11%) |
Apr 14, 2004 | 9.400 | 9.510 | 9.250 | 9.410 | 17,500 | +0.03(+0.32%) |
Apr 13, 2004 | 9.740 | 9.740 | 9.310 | 9.380 | 24,900 | -0.14(-1.47%) |
Apr 12, 2004 | 9.350 | 9.830 | 9.180 | 9.520 | 24,200 | +0.12(+1.28%) |
Apr 08, 2004 | 9.520 | 9.750 | 9.400 | 9.400 | 9,700 | -0.08(-0.84%) |
Apr 07, 2004 | 9.775 | 9.775 | 9.240 | 9.480 | 23,000 | -0.04(-0.42%) |
Apr 06, 2004 | 9.620 | 10.00 | 9.410 | 9.520 | 30,000 | -0.08(-0.83%) |
Apr 05, 2004 | 9.500 | 9.750 | 9.380 | 9.600 | 43,400 | +0.10(+1.05%) |
Apr 02, 2004 | 9.700 | 10.20 | 9.470 | 9.500 | 127,400 | -0.13(-1.35%) |
Apr 01, 2004 | 9.260 | 9.760 | 9.260 | 9.630 | 35,100 | +0.15(+1.58%) |
Mar 31, 2004 | 9.610 | 9.750 | 9.330 | 9.480 | 219,000 | -0.10(-1.04%) |
Mar 30, 2004 | 9.500 | 9.750 | 9.200 | 9.580 | 64,600 | -0.15(-1.54%) |
Mar 29, 2004 | 9.250 | 9.730 | 9.250 | 9.730 | 61,900 | +0.52(+5.65%) |
Mar 26, 2004 | 9.000 | 9.350 | 9.000 | 9.210 | 29,700 | -0.14(-1.50%) |
Mar 25, 2004 | 8.850 | 9.350 | 8.850 | 9.350 | 67,800 | +0.60(+6.86%) |
Mar 24, 2004 | 8.600 | 8.900 | 8.600 | 8.750 | 25,400 | +0.05(+0.57%) |
Mar 23, 2004 | 9.000 | 9.000 | 8.498 | 8.700 | 59,400 | +0.06(+0.69%) |
Mar 22, 2004 | 9.200 | 9.320 | 8.090 | 8.640 | 118,100 | -0.72(-7.69%) |
Mar 19, 2004 | 9.850 | 10.05 | 9.210 | 9.360 | 27,100 | -0.18(-1.89%) |
Mar 18, 2004 | 9.500 | 9.700 | 9.480 | 9.540 | 59,800 | -0.14(-1.45%) |
Mar 17, 2004 | 9.675 | 9.850 | 9.520 | 9.680 | 13,400 | -0.02(-0.21%) |
Mar 16, 2004 | 9.500 | 9.750 | 9.500 | 9.700 | 20,700 | +0.10(+1.04%) |
Mar 15, 2004 | 10.00 | 10.13 | 9.500 | 9.600 | 26,900 | -0.40(-4.00%) |
Mar 12, 2004 | 9.860 | 10.04 | 9.850 | 10.00 | 34,100 | +0.14(+1.42%) |
Mar 11, 2004 | 10.00 | 10.01 | 9.850 | 9.860 | 191,000 | -0.15(-1.50%) |
Mar 10, 2004 | 10.02 | 10.19 | 9.930 | 10.01 | 94,500 | +0.00(+0.00%) |
Mar 09, 2004 | 10.30 | 10.30 | 9.900 | 10.01 | 114,400 | -0.24(-2.34%) |
Mar 08, 2004 | 10.55 | 10.66 | 10.00 | 10.25 | 34,600 | -0.45(-4.17%) |
Mar 05, 2004 | 10.95 | 10.96 | 10.15 | 10.70 | 401,700 | -0.07(-0.67%) |
Mar 04, 2004 | 10.46 | 10.81 | 10.46 | 10.77 | 39,000 | +0.13(+1.20%) |
Mar 03, 2004 | 10.00 | 10.90 | 9.900 | 10.64 | 290,000 | +0.57(+5.66%) |
Mar 02, 2004 | 10.28 | 10.28 | 10.00 | 10.07 | 10,200 | -0.08(-0.79%) |
Mar 01, 2004 | 10.18 | 10.50 | 10.10 | 10.15 | 92,300 | -0.03(-0.29%) |
Feb 27, 2004 | 10.27 | 10.41 | 10.15 | 10.18 | 98,000 | -0.09(-0.88%) |
Feb 26, 2004 | 10.14 | 10.30 | 9.990 | 10.27 | 9,300 | +0.07(+0.69%) |
Feb 25, 2004 | 9.966 | 10.30 | 9.960 | 10.20 | 38,800 | +0.06(+0.60%) |
Feb 24, 2004 | 9.880 | 10.50 | 9.880 | 10.14 | 96,000 | +0.08(+0.79%) |
Feb 23, 2004 | 10.01 | 10.40 | 10.00 | 10.06 | 146,400 | -0.10(-0.98%) |
Feb 20, 2004 | 10.43 | 10.43 | 10.10 | 10.16 | 77,500 | -0.32(-3.05%) |
Feb 19, 2004 | 10.15 | 10.50 | 10.15 | 10.48 | 39,100 | +0.33(+3.25%) |
Feb 18, 2004 | 10.68 | 10.68 | 10.10 | 10.15 | 30,500 | -0.31(-2.97%) |
Feb 17, 2004 | 10.12 | 10.75 | 10.12 | 10.46 | 71,700 | +0.01(+0.11%) |
Feb 13, 2004 | 10.76 | 10.76 | 10.39 | 10.45 | 26,700 | +0.09(+0.87%) |
Feb 12, 2004 | 10.80 | 10.80 | 10.34 | 10.36 | 14,900 | -0.52(-4.78%) |
Feb 11, 2004 | 10.50 | 11.51 | 10.50 | 10.88 | 62,600 | +0.38(+3.63%) |
Feb 10, 2004 | 10.37 | 10.50 | 10.25 | 10.50 | 30,400 | -0.13(-1.23%) |
Feb 09, 2004 | 11.00 | 11.00 | 10.32 | 10.63 | 54,900 | -0.34(-3.10%) |
Feb 06, 2004 | 10.05 | 11.10 | 10.05 | 10.97 | 33,800 | +0.50(+4.78%) |
Feb 05, 2004 | 10.70 | 10.70 | 10.22 | 10.47 | 20,100 | +0.13(+1.26%) |
Feb 04, 2004 | 10.36 | 10.77 | 10.00 | 10.34 | 82,700 | -0.05(-0.48%) |
Feb 03, 2004 | 10.30 | 10.85 | 10.30 | 10.39 | 60,100 | -0.11(-1.05%) |
Feb 02, 2004 | 10.35 | 10.85 | 10.05 | 10.50 | 117,000 | +0.22(+2.14%) |
Jan 30, 2004 | 9.500 | 10.35 | 9.400 | 10.28 | 113,700 | +0.63(+6.53%) |
Jan 29, 2004 | 10.30 | 10.30 | 9.340 | 9.650 | 334,000 | -0.45(-4.46%) |
Jan 28, 2004 | 11.49 | 11.75 | 10.09 | 10.10 | 289,500 | -1.64(-13.97%) |
Jan 27, 2004 | 11.71 | 11.77 | 11.30 | 11.74 | 126,100 | -0.01(-0.09%) |
Jan 26, 2004 | 11.00 | 11.78 | 10.60 | 11.75 | 183,400 | +0.75(+6.82%) |
Jan 23, 2004 | 10.95 | 11.00 | 10.75 | 11.00 | 33,600 | +0.00(+0.00%) |
Jan 22, 2004 | 11.21 | 11.61 | 10.89 | 11.00 | 57,600 | -0.21(-1.87%) |
Jan 21, 2004 | 11.45 | 11.74 | 10.68 | 11.21 | 379,600 | -0.24(-2.10%) |
Jan 20, 2004 | 12.10 | 12.10 | 11.36 | 11.45 | 63,000 | -0.30(-2.55%) |
Jan 16, 2004 | 11.74 | 11.75 | 11.60 | 11.75 | 653,500 | +0.00(+0.00%) |
Jan 15, 2004 | 11.80 | 12.00 | 11.30 | 11.75 | 279,064 | +0.01(+0.09%) |
Jan 14, 2004 | 11.75 | 11.75 | 11.65 | 11.74 | 15,313 | -0.04(-0.34%) |
Jan 13, 2004 | 11.50 | 12.15 | 11.30 | 11.78 | 46,459 | +0.04(+0.34%) |
Jan 12, 2004 | 11.15 | 11.96 | 11.15 | 11.74 | 34,521 | +0.23(+2.00%) |
Jan 09, 2004 | 11.80 | 12.57 | 11.15 | 11.51 | 126,251 | -0.32(-2.70%) |
Jan 08, 2004 | 11.05 | 11.87 | 11.05 | 11.83 | 138,543 | +0.80(+7.25%) |
Jan 07, 2004 | 10.51 | 11.78 | 10.51 | 11.03 | 478,751 | +0.53(+5.05%) |
Jan 06, 2004 | 9.900 | 10.53 | 9.900 | 10.50 | 230,600 | +0.34(+3.35%) |
Jan 05, 2004 | 10.43 | 10.43 | 9.800 | 10.16 | 85,700 | -0.19(-1.84%) |
Jan 02, 2004 | 10.18 | 10.51 | 10.18 | 10.35 | 51,600 | -0.06(-0.58%) |
Dec 31, 2003 | 10.25 | 10.51 | 10.05 | 10.41 | 88,200 | +0.03(+0.29%) |
Dec 30, 2003 | 9.750 | 10.40 | 9.750 | 10.38 | 152,384 | +0.23(+2.27%) |
Dec 29, 2003 | 10.00 | 10.21 | 9.510 | 10.15 | 98,135 | +0.21(+2.11%) |
Dec 26, 2003 | 9.600 | 10.00 | 9.510 | 9.940 | 5,103 | +0.14(+1.43%) |
Dec 24, 2003 | 9.550 | 9.940 | 9.550 | 9.800 | 9,115 | +0.25(+2.62%) |
Dec 23, 2003 | 9.710 | 9.950 | 9.220 | 9.550 | 55,869 | -0.26(-2.65%) |
Dec 22, 2003 | 9.630 | 10.18 | 9.330 | 9.810 | 32,439 | -0.01(-0.10%) |
Dec 19, 2003 | 10.01 | 10.27 | 9.600 | 9.820 | 37,769 | +0.00(+0.00%) |
Dec 18, 2003 | 9.310 | 10.25 | 9.250 | 9.820 | 119,647 | +0.51(+5.48%) |
Dec 17, 2003 | 9.400 | 9.800 | 9.000 | 9.310 | 58,797 | -0.19(-2.00%) |
Dec 16, 2003 | 8.940 | 9.850 | 8.940 | 9.500 | 291,687 | +0.61(+6.86%) |
Dec 15, 2003 | 9.300 | 9.300 | 8.360 | 8.890 | 83,184 | -0.11(-1.22%) |
Dec 12, 2003 | 8.700 | 9.250 | 8.700 | 9.000 | 25,025 | +0.00(+0.00%) |
Dec 11, 2003 | 8.500 | 9.200 | 8.500 | 9.000 | 53,372 | -0.04(-0.44%) |
Dec 10, 2003 | 9.750 | 9.750 | 8.560 | 9.040 | 61,569 | -0.38(-4.03%) |
Dec 09, 2003 | 9.570 | 9.750 | 8.970 | 9.420 | 65,829 | -0.26(-2.69%) |