Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.400 | 6.450 | 6.250 | 6.390 | 752,100 | -0.02(-0.31%) |
May 27, 2004 | 6.480 | 6.614 | 6.260 | 6.410 | 1,628,900 | +0.01(+0.16%) |
May 26, 2004 | 5.780 | 6.400 | 5.730 | 6.400 | 2,593,600 | +0.71(+12.48%) |
May 25, 2004 | 5.540 | 5.690 | 5.460 | 5.690 | 1,561,500 | +0.18(+3.27%) |
May 24, 2004 | 5.430 | 5.550 | 5.400 | 5.510 | 1,879,400 | +0.18(+3.38%) |
May 21, 2004 | 5.670 | 5.750 | 5.280 | 5.330 | 1,882,100 | -0.24(-4.27%) |
May 20, 2004 | 5.820 | 5.910 | 5.530 | 5.568 | 929,500 | -0.20(-3.50%) |
May 19, 2004 | 5.790 | 5.970 | 5.700 | 5.770 | 1,460,200 | +0.10(+1.76%) |
May 18, 2004 | 5.700 | 5.930 | 5.560 | 5.670 | 1,086,800 | +0.04(+0.71%) |
May 17, 2004 | 5.800 | 5.850 | 5.520 | 5.630 | 972,700 | -0.24(-4.09%) |
May 14, 2004 | 6.160 | 6.190 | 5.850 | 5.870 | 1,242,700 | -0.13(-2.17%) |
May 13, 2004 | 6.150 | 6.250 | 5.870 | 6.000 | 1,270,300 | -0.11(-1.80%) |
May 12, 2004 | 6.130 | 6.190 | 5.750 | 6.110 | 1,277,500 | +0.01(+0.16%) |
May 11, 2004 | 5.720 | 6.120 | 5.710 | 6.100 | 2,047,700 | +0.50(+8.93%) |
May 10, 2004 | 6.310 | 6.310 | 5.600 | 5.600 | 2,517,500 | -0.71(-11.25%) |
May 07, 2004 | 6.420 | 6.800 | 6.300 | 6.310 | 1,408,500 | -0.13(-2.02%) |
May 06, 2004 | 6.990 | 7.000 | 6.400 | 6.440 | 1,889,100 | -0.65(-9.17%) |
May 05, 2004 | 7.200 | 7.480 | 7.090 | 7.090 | 1,121,600 | +0.04(+0.57%) |
May 04, 2004 | 6.680 | 7.350 | 6.630 | 7.050 | 1,211,700 | +0.41(+6.17%) |
May 03, 2004 | 6.620 | 7.060 | 6.340 | 6.640 | 1,638,900 | +0.06(+0.91%) |
Apr 30, 2004 | 7.010 | 7.150 | 6.550 | 6.580 | 1,663,700 | -0.32(-4.64%) |
Apr 29, 2004 | 7.620 | 7.640 | 6.790 | 6.900 | 1,896,900 | -0.76(-9.92%) |
Apr 28, 2004 | 8.020 | 8.020 | 7.500 | 7.660 | 1,211,300 | -0.36(-4.49%) |
Apr 27, 2004 | 8.340 | 8.410 | 7.850 | 8.020 | 824,200 | -0.30(-3.61%) |
Apr 26, 2004 | 8.410 | 8.650 | 8.240 | 8.320 | 670,800 | -0.05(-0.60%) |
Apr 23, 2004 | 8.480 | 8.710 | 8.120 | 8.370 | 2,301,600 | -0.03(-0.36%) |
Apr 22, 2004 | 8.700 | 8.700 | 7.910 | 8.400 | 3,032,100 | -0.29(-3.34%) |
Apr 21, 2004 | 8.270 | 8.750 | 8.210 | 8.690 | 1,029,000 | +0.45(+5.46%) |
Apr 20, 2004 | 8.760 | 8.950 | 8.170 | 8.240 | 987,100 | -0.45(-5.18%) |
Apr 19, 2004 | 8.720 | 8.720 | 8.410 | 8.690 | 1,468,600 | +0.07(+0.81%) |
Apr 16, 2004 | 8.850 | 8.900 | 8.520 | 8.620 | 1,182,600 | -0.21(-2.38%) |
Apr 15, 2004 | 9.490 | 9.500 | 8.730 | 8.830 | 1,358,500 | -0.66(-6.95%) |
Apr 14, 2004 | 9.440 | 9.750 | 9.270 | 9.490 | 601,900 | -0.03(-0.32%) |
Apr 13, 2004 | 10.10 | 10.11 | 9.310 | 9.520 | 1,244,000 | -0.57(-5.65%) |
Apr 12, 2004 | 10.10 | 10.40 | 9.980 | 10.09 | 446,000 | +0.00(+0.00%) |
Apr 08, 2004 | 10.40 | 10.50 | 10.08 | 10.09 | 595,400 | -0.17(-1.66%) |
Apr 07, 2004 | 10.10 | 10.28 | 9.870 | 10.26 | 737,800 | +0.06(+0.59%) |
Apr 06, 2004 | 10.40 | 10.41 | 10.10 | 10.20 | 940,900 | -0.31(-2.95%) |
Apr 05, 2004 | 10.00 | 10.55 | 9.940 | 10.51 | 1,005,900 | +0.52(+5.21%) |
Apr 02, 2004 | 10.26 | 10.26 | 9.880 | 9.990 | 1,334,300 | +0.19(+1.94%) |
Apr 01, 2004 | 9.790 | 9.880 | 9.620 | 9.800 | 1,001,900 | +0.09(+0.93%) |
Mar 31, 2004 | 9.700 | 9.900 | 9.580 | 9.710 | 1,050,300 | -0.04(-0.41%) |
Mar 30, 2004 | 9.650 | 9.820 | 9.410 | 9.750 | 961,800 | -0.03(-0.31%) |
Mar 29, 2004 | 9.830 | 10.18 | 9.550 | 9.780 | 1,471,500 | +0.03(+0.31%) |
Mar 26, 2004 | 9.050 | 10.08 | 9.050 | 9.750 | 3,212,100 | +0.66(+7.26%) |
Mar 25, 2004 | 8.520 | 9.100 | 8.300 | 9.090 | 2,226,400 | +0.81(+9.78%) |
Mar 24, 2004 | 8.400 | 8.650 | 8.250 | 8.280 | 1,314,800 | -0.11(-1.31%) |
Mar 23, 2004 | 8.860 | 8.900 | 8.310 | 8.390 | 1,230,200 | -0.12(-1.41%) |
Mar 22, 2004 | 8.680 | 8.700 | 8.150 | 8.510 | 1,999,200 | -0.23(-2.63%) |
Mar 19, 2004 | 9.140 | 9.260 | 8.650 | 8.740 | 1,850,000 | -0.24(-2.67%) |
Mar 18, 2004 | 9.480 | 9.500 | 8.600 | 8.980 | 3,372,200 | -0.52(-5.47%) |
Mar 17, 2004 | 9.250 | 9.650 | 9.120 | 9.500 | 2,947,700 | +0.52(+5.79%) |
Mar 16, 2004 | 10.66 | 10.80 | 8.350 | 8.980 | 5,243,600 | -1.02(-10.20%) |
Mar 15, 2004 | 10.72 | 10.81 | 9.960 | 10.00 | 1,719,800 | -1.10(-9.91%) |
Mar 12, 2004 | 10.77 | 11.25 | 10.71 | 11.10 | 1,403,600 | +0.55(+5.21%) |
Mar 11, 2004 | 10.51 | 10.95 | 10.05 | 10.55 | 1,616,400 | -0.03(-0.28%) |
Mar 10, 2004 | 10.84 | 11.23 | 10.53 | 10.58 | 822,300 | -0.25(-2.31%) |
Mar 09, 2004 | 11.34 | 11.45 | 10.69 | 10.83 | 1,124,500 | -0.45(-3.99%) |
Mar 08, 2004 | 11.96 | 12.33 | 11.16 | 11.28 | 1,062,800 | -0.82(-6.78%) |
Mar 05, 2004 | 11.91 | 12.35 | 11.40 | 12.10 | 990,100 | +0.05(+0.41%) |
Mar 04, 2004 | 11.56 | 12.17 | 11.51 | 12.05 | 1,000,900 | +0.52(+4.51%) |
Mar 03, 2004 | 11.63 | 11.81 | 11.33 | 11.53 | 1,458,700 | -0.22(-1.87%) |
Mar 02, 2004 | 12.18 | 12.36 | 11.61 | 11.75 | 1,106,600 | -0.41(-3.37%) |