Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.50 | 11.00 | 10.50 | 10.97 | 54,800 | +0.27(+2.52%) |
May 27, 2004 | 11.38 | 11.45 | 9.900 | 10.70 | 146,400 | -0.55(-4.89%) |
May 26, 2004 | 11.19 | 11.40 | 11.01 | 11.25 | 91,400 | +0.16(+1.44%) |
May 25, 2004 | 10.84 | 11.20 | 10.60 | 11.09 | 256,900 | +0.68(+6.53%) |
May 24, 2004 | 13.07 | 13.07 | 9.780 | 10.41 | 409,600 | -2.29(-18.03%) |
May 21, 2004 | 12.60 | 13.02 | 12.49 | 12.70 | 29,100 | +0.20(+1.60%) |
May 20, 2004 | 12.38 | 13.00 | 12.11 | 12.50 | 33,400 | -0.48(-3.70%) |
May 19, 2004 | 12.75 | 13.04 | 12.75 | 12.98 | 46,900 | +0.32(+2.53%) |
May 18, 2004 | 13.03 | 13.04 | 12.65 | 12.66 | 24,100 | +0.20(+1.61%) |
May 17, 2004 | 12.35 | 13.07 | 12.00 | 12.46 | 95,100 | -0.31(-2.43%) |
May 14, 2004 | 13.02 | 13.17 | 12.69 | 12.77 | 29,800 | -0.28(-2.15%) |
May 13, 2004 | 13.69 | 13.79 | 12.57 | 13.05 | 28,800 | +0.15(+1.16%) |
May 12, 2004 | 13.80 | 13.80 | 12.54 | 12.90 | 91,000 | -0.42(-3.15%) |
May 11, 2004 | 12.48 | 13.32 | 12.31 | 13.32 | 125,300 | +0.79(+6.30%) |
May 10, 2004 | 14.00 | 14.00 | 12.26 | 12.53 | 216,800 | -1.27(-9.20%) |
May 07, 2004 | 13.34 | 14.00 | 13.01 | 13.80 | 136,300 | +0.82(+6.32%) |
May 06, 2004 | 12.65 | 13.60 | 12.26 | 12.98 | 181,300 | +0.01(+0.08%) |
May 05, 2004 | 11.89 | 13.21 | 11.54 | 12.97 | 370,300 | +1.41(+12.20%) |
May 04, 2004 | 10.59 | 11.65 | 10.59 | 11.56 | 87,000 | +0.90(+8.44%) |
May 03, 2004 | 11.26 | 11.43 | 10.00 | 10.66 | 112,800 | -0.54(-4.82%) |
Apr 30, 2004 | 11.03 | 11.25 | 10.80 | 11.20 | 121,400 | -0.03(-0.26%) |
Apr 29, 2004 | 11.31 | 11.40 | 10.88 | 11.23 | 43,200 | +0.03(+0.26%) |
Apr 28, 2004 | 11.05 | 11.60 | 10.80 | 11.20 | 131,100 | +0.32(+2.94%) |
Apr 27, 2004 | 10.53 | 11.52 | 10.42 | 10.88 | 176,100 | +0.46(+4.41%) |
Apr 26, 2004 | 10.19 | 10.46 | 10.18 | 10.42 | 17,500 | +0.02(+0.19%) |
Apr 23, 2004 | 10.37 | 10.50 | 10.01 | 10.40 | 21,400 | -0.05(-0.48%) |
Apr 22, 2004 | 10.41 | 10.72 | 10.41 | 10.45 | 25,400 | -0.02(-0.19%) |
Apr 21, 2004 | 9.660 | 10.47 | 9.660 | 10.47 | 11,400 | +0.47(+4.70%) |
Apr 20, 2004 | 10.13 | 10.36 | 9.980 | 10.00 | 11,000 | -0.30(-2.91%) |
Apr 19, 2004 | 10.47 | 10.49 | 9.580 | 10.30 | 30,900 | +0.04(+0.39%) |
Apr 16, 2004 | 10.10 | 10.31 | 9.610 | 10.26 | 14,500 | +0.16(+1.58%) |
Apr 15, 2004 | 10.46 | 10.46 | 9.700 | 10.10 | 25,000 | +0.25(+2.54%) |
Apr 14, 2004 | 9.990 | 10.44 | 9.190 | 9.850 | 110,600 | -0.37(-3.61%) |
Apr 13, 2004 | 10.89 | 11.16 | 10.00 | 10.22 | 69,900 | -0.49(-4.58%) |
Apr 12, 2004 | 10.31 | 10.95 | 10.30 | 10.71 | 120,800 | +0.46(+4.49%) |
Apr 08, 2004 | 10.55 | 10.80 | 9.870 | 10.25 | 89,400 | -0.28(-2.66%) |
Apr 07, 2004 | 11.02 | 11.02 | 10.21 | 10.53 | 47,100 | -0.50(-4.53%) |
Apr 06, 2004 | 10.31 | 11.24 | 10.00 | 11.03 | 230,700 | +0.90(+8.88%) |
Apr 05, 2004 | 8.850 | 10.56 | 8.850 | 10.13 | 327,300 | +1.12(+12.43%) |
Apr 02, 2004 | 9.075 | 9.090 | 8.790 | 9.010 | 31,300 | +0.05(+0.56%) |
Apr 01, 2004 | 9.200 | 9.200 | 8.800 | 8.960 | 20,500 | -0.05(-0.55%) |
Mar 31, 2004 | 8.727 | 9.150 | 8.727 | 9.010 | 40,400 | +0.46(+5.38%) |
Mar 30, 2004 | 8.520 | 8.840 | 8.330 | 8.550 | 55,400 | -0.21(-2.40%) |
Mar 29, 2004 | 8.800 | 8.920 | 8.540 | 8.760 | 64,700 | +0.01(+0.11%) |
Mar 26, 2004 | 8.835 | 8.835 | 8.500 | 8.750 | 32,600 | +0.00(+0.00%) |
Mar 25, 2004 | 8.920 | 8.940 | 8.650 | 8.750 | 24,800 | -0.15(-1.69%) |
Mar 24, 2004 | 8.920 | 8.930 | 8.640 | 8.900 | 13,500 | +0.08(+0.91%) |
Mar 23, 2004 | 9.140 | 9.180 | 8.710 | 8.820 | 54,900 | -0.08(-0.90%) |
Mar 22, 2004 | 9.250 | 9.250 | 8.750 | 8.900 | 21,400 | -0.20(-2.19%) |
Mar 19, 2004 | 9.170 | 9.170 | 8.590 | 9.099 | 59,400 | +0.10(+1.10%) |
Mar 18, 2004 | 9.050 | 9.050 | 8.950 | 9.000 | 7,000 | +0.00(+0.01%) |
Mar 17, 2004 | 9.010 | 9.250 | 8.950 | 8.999 | 32,500 | -0.09(-1.00%) |
Mar 16, 2004 | 9.020 | 9.420 | 8.620 | 9.090 | 74,800 | +0.25(+2.83%) |
Mar 15, 2004 | 8.480 | 9.060 | 8.400 | 8.840 | 42,900 | +0.38(+4.49%) |
Mar 12, 2004 | 8.900 | 8.980 | 8.250 | 8.460 | 69,900 | +0.06(+0.71%) |
Mar 11, 2004 | 9.155 | 9.190 | 8.100 | 8.400 | 156,600 | -0.82(-8.89%) |
Mar 10, 2004 | 9.430 | 9.500 | 9.100 | 9.220 | 41,400 | +0.05(+0.55%) |
Mar 09, 2004 | 9.200 | 9.480 | 8.930 | 9.170 | 74,700 | +0.12(+1.33%) |
Mar 08, 2004 | 10.15 | 10.40 | 8.930 | 9.050 | 331,600 | -0.55(-5.73%) |
Mar 05, 2004 | 9.500 | 9.850 | 8.780 | 9.600 | 211,500 | +0.35(+3.80%) |
Mar 04, 2004 | 8.325 | 9.650 | 8.250 | 9.249 | 199,600 | +1.00(+12.11%) |
Mar 03, 2004 | 7.830 | 8.420 | 7.480 | 8.250 | 96,300 | +0.32(+4.04%) |
Mar 02, 2004 | 8.320 | 8.450 | 7.630 | 7.930 | 66,300 | -0.12(-1.49%) |