Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.43 | 12.20 | 11.20 | 12.15 | 41,300 | +0.90(+8.00%) |
May 27, 2004 | 10.30 | 11.51 | 10.28 | 11.25 | 73,400 | +1.05(+10.29%) |
May 26, 2004 | 10.20 | 10.48 | 10.20 | 10.20 | 11,800 | -0.04(-0.39%) |
May 25, 2004 | 10.15 | 10.32 | 10.10 | 10.24 | 31,400 | -0.04(-0.39%) |
May 24, 2004 | 10.15 | 10.29 | 10.10 | 10.28 | 11,700 | +0.09(+0.88%) |
May 21, 2004 | 10.54 | 10.54 | 10.19 | 10.19 | 12,100 | -0.05(-0.50%) |
May 20, 2004 | 10.32 | 10.41 | 10.21 | 10.24 | 14,300 | -0.12(-1.15%) |
May 19, 2004 | 10.46 | 10.95 | 10.28 | 10.36 | 25,500 | -0.12(-1.15%) |
May 18, 2004 | 10.65 | 10.65 | 10.18 | 10.48 | 38,200 | +0.15(+1.45%) |
May 17, 2004 | 10.40 | 10.40 | 10.25 | 10.33 | 12,800 | -0.26(-2.46%) |
May 14, 2004 | 10.89 | 10.95 | 10.22 | 10.59 | 42,000 | -0.19(-1.76%) |
May 13, 2004 | 10.49 | 10.80 | 10.15 | 10.78 | 23,700 | +0.32(+3.06%) |
May 12, 2004 | 10.38 | 10.48 | 10.02 | 10.46 | 22,800 | +0.05(+0.48%) |
May 11, 2004 | 10.24 | 10.56 | 10.24 | 10.41 | 23,400 | +0.15(+1.46%) |
May 10, 2004 | 10.61 | 10.61 | 9.900 | 10.26 | 53,300 | -0.69(-6.30%) |
May 07, 2004 | 10.58 | 10.95 | 10.40 | 10.95 | 27,900 | +0.32(+3.01%) |
May 06, 2004 | 10.69 | 10.88 | 10.44 | 10.63 | 26,800 | -0.07(-0.65%) |
May 05, 2004 | 11.08 | 11.39 | 10.48 | 10.70 | 31,400 | -0.35(-3.17%) |
May 04, 2004 | 9.900 | 11.35 | 9.670 | 11.05 | 80,000 | +1.16(+11.73%) |
May 03, 2004 | 10.14 | 10.24 | 9.800 | 9.890 | 72,900 | -0.22(-2.18%) |
Apr 30, 2004 | 10.93 | 11.20 | 9.900 | 10.11 | 107,800 | -0.94(-8.51%) |
Apr 29, 2004 | 11.35 | 11.76 | 10.98 | 11.05 | 100,100 | -0.49(-4.24%) |
Apr 28, 2004 | 12.04 | 12.04 | 11.40 | 11.54 | 48,100 | -0.40(-3.36%) |
Apr 27, 2004 | 11.66 | 12.20 | 11.28 | 11.94 | 97,800 | +0.04(+0.34%) |
Apr 26, 2004 | 12.01 | 12.25 | 11.75 | 11.90 | 36,800 | -0.15(-1.24%) |
Apr 23, 2004 | 12.31 | 12.50 | 12.05 | 12.05 | 28,600 | -0.18(-1.47%) |
Apr 22, 2004 | 12.26 | 12.59 | 12.09 | 12.23 | 33,400 | -0.08(-0.65%) |
Apr 21, 2004 | 12.49 | 12.65 | 12.09 | 12.31 | 48,800 | +0.05(+0.41%) |
Apr 20, 2004 | 13.52 | 13.52 | 12.02 | 12.26 | 58,600 | -1.14(-8.50%) |
Apr 19, 2004 | 13.60 | 13.63 | 13.12 | 13.40 | 25,900 | -0.10(-0.75%) |
Apr 16, 2004 | 13.28 | 13.69 | 13.03 | 13.50 | 37,900 | +0.36(+2.74%) |
Apr 15, 2004 | 13.03 | 13.17 | 12.80 | 13.14 | 30,400 | +0.20(+1.55%) |
Apr 14, 2004 | 13.10 | 13.15 | 12.78 | 12.94 | 50,500 | -0.35(-2.63%) |
Apr 13, 2004 | 13.63 | 13.99 | 13.02 | 13.29 | 57,300 | -0.34(-2.49%) |
Apr 12, 2004 | 14.60 | 14.60 | 13.61 | 13.63 | 67,800 | -0.79(-5.48%) |
Apr 08, 2004 | 14.73 | 14.87 | 14.41 | 14.42 | 73,400 | -0.07(-0.48%) |
Apr 07, 2004 | 14.15 | 14.78 | 14.15 | 14.49 | 117,100 | +0.34(+2.40%) |
Apr 06, 2004 | 13.50 | 14.35 | 13.30 | 14.15 | 119,100 | +0.80(+5.99%) |
Apr 05, 2004 | 12.60 | 13.49 | 12.60 | 13.35 | 66,000 | +0.56(+4.38%) |
Apr 02, 2004 | 13.34 | 13.39 | 12.70 | 12.79 | 85,600 | +0.01(+0.08%) |
Apr 01, 2004 | 12.55 | 12.80 | 12.43 | 12.78 | 55,400 | +0.41(+3.31%) |
Mar 31, 2004 | 12.27 | 12.50 | 12.09 | 12.37 | 53,200 | +0.15(+1.23%) |
Mar 30, 2004 | 11.91 | 12.40 | 11.91 | 12.22 | 26,600 | +0.17(+1.41%) |
Mar 29, 2004 | 12.72 | 12.96 | 12.01 | 12.05 | 77,100 | -0.35(-2.82%) |
Mar 26, 2004 | 12.25 | 13.01 | 12.25 | 12.40 | 53,000 | +0.04(+0.32%) |
Mar 25, 2004 | 12.40 | 12.54 | 12.00 | 12.36 | 90,900 | +0.02(+0.16%) |
Mar 24, 2004 | 12.75 | 12.75 | 11.72 | 12.34 | 107,000 | -0.20(-1.59%) |
Mar 23, 2004 | 12.11 | 13.00 | 12.11 | 12.54 | 70,900 | +0.45(+3.72%) |
Mar 22, 2004 | 12.65 | 12.70 | 11.77 | 12.09 | 133,500 | -0.68(-5.32%) |
Mar 19, 2004 | 12.69 | 12.89 | 12.24 | 12.77 | 74,400 | -0.12(-0.94%) |
Mar 18, 2004 | 13.01 | 13.13 | 12.25 | 12.89 | 141,700 | -0.38(-2.86%) |
Mar 17, 2004 | 13.00 | 13.32 | 13.00 | 13.27 | 90,400 | -0.06(-0.45%) |
Mar 16, 2004 | 13.26 | 14.15 | 12.60 | 13.33 | 162,900 | +0.15(+1.14%) |
Mar 15, 2004 | 14.25 | 14.64 | 13.18 | 13.18 | 100,200 | -1.07(-7.50%) |
Mar 12, 2004 | 14.52 | 15.30 | 14.07 | 14.25 | 94,400 | -0.50(-3.40%) |
Mar 11, 2004 | 14.76 | 15.45 | 14.55 | 14.75 | 81,400 | -0.09(-0.61%) |
Mar 10, 2004 | 14.79 | 15.66 | 14.56 | 14.84 | 175,200 | -0.16(-1.07%) |
Mar 09, 2004 | 15.86 | 16.48 | 14.56 | 15.00 | 768,500 | -0.91(-5.72%) |
Mar 08, 2004 | 21.23 | 22.40 | 15.81 | 15.91 | 1,448,400 | -5.34(-25.13%) |
Mar 04, 2004 | 21.38 | 21.68 | 20.70 | 21.25 | 40,800 | -0.07(-0.33%) |
Mar 03, 2004 | 21.79 | 22.20 | 21.29 | 21.32 | 74,500 | -0.41(-1.89%) |
Mar 02, 2004 | 20.82 | 21.88 | 20.10 | 21.73 | 164,800 | +1.70(+8.49%) |