Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.69 | 13.00 | 11.75 | 12.35 | 203,400 | -0.65(-5.00%) |
May 27, 2004 | 12.07 | 13.00 | 12.07 | 13.00 | 217,700 | +1.01(+8.42%) |
May 26, 2004 | 11.74 | 12.85 | 11.74 | 11.99 | 160,200 | +0.09(+0.76%) |
May 25, 2004 | 12.03 | 12.03 | 11.49 | 11.90 | 73,900 | -0.05(-0.42%) |
May 24, 2004 | 11.90 | 12.49 | 11.75 | 11.95 | 195,400 | +1.22(+11.37%) |
May 21, 2004 | 10.99 | 11.00 | 10.53 | 10.73 | 44,200 | -0.02(-0.19%) |
May 20, 2004 | 10.57 | 11.00 | 10.33 | 10.75 | 50,300 | +0.33(+3.17%) |
May 19, 2004 | 11.39 | 11.39 | 10.42 | 10.42 | 76,300 | -0.61(-5.53%) |
May 18, 2004 | 10.98 | 11.29 | 10.56 | 11.03 | 34,800 | +0.14(+1.29%) |
May 17, 2004 | 11.07 | 11.07 | 9.650 | 10.89 | 144,700 | -0.31(-2.77%) |
May 14, 2004 | 11.80 | 11.80 | 10.55 | 11.20 | 64,000 | -0.46(-3.95%) |
May 13, 2004 | 11.46 | 11.95 | 11.18 | 11.66 | 35,000 | +0.03(+0.24%) |
May 12, 2004 | 12.00 | 12.30 | 10.42 | 11.63 | 146,100 | -0.45(-3.71%) |
May 11, 2004 | 11.73 | 12.40 | 11.54 | 12.08 | 59,200 | +0.60(+5.23%) |
May 10, 2004 | 12.30 | 12.30 | 10.90 | 11.48 | 136,600 | -0.82(-6.67%) |
May 07, 2004 | 12.35 | 12.77 | 12.03 | 12.30 | 39,700 | +0.13(+1.07%) |
May 06, 2004 | 13.00 | 13.00 | 11.90 | 12.17 | 97,800 | -0.82(-6.31%) |
May 05, 2004 | 11.80 | 13.02 | 11.68 | 12.99 | 118,900 | +0.99(+8.25%) |
May 04, 2004 | 11.99 | 12.14 | 11.75 | 12.00 | 64,400 | +0.18(+1.52%) |
May 03, 2004 | 11.44 | 12.00 | 11.25 | 11.82 | 72,900 | +0.39(+3.41%) |
Apr 30, 2004 | 11.72 | 11.86 | 11.15 | 11.43 | 125,300 | -0.32(-2.72%) |
Apr 29, 2004 | 12.96 | 13.00 | 10.81 | 11.75 | 309,200 | -1.40(-10.65%) |
Apr 28, 2004 | 13.24 | 13.47 | 13.00 | 13.15 | 166,100 | -0.24(-1.79%) |
Apr 27, 2004 | 13.69 | 13.70 | 13.25 | 13.39 | 221,700 | +0.08(+0.60%) |
Apr 26, 2004 | 12.45 | 13.42 | 12.30 | 13.31 | 156,400 | +0.52(+4.07%) |
Apr 23, 2004 | 12.95 | 13.00 | 12.61 | 12.79 | 122,700 | -0.11(-0.85%) |
Apr 22, 2004 | 12.30 | 13.30 | 12.15 | 12.90 | 469,600 | +0.41(+3.28%) |
Apr 21, 2004 | 12.15 | 12.49 | 11.85 | 12.49 | 257,500 | +0.30(+2.46%) |
Apr 20, 2004 | 11.52 | 12.45 | 11.35 | 12.19 | 552,900 | +0.52(+4.47%) |
Apr 19, 2004 | 11.37 | 11.86 | 10.90 | 11.67 | 186,500 | +0.38(+3.35%) |
Apr 16, 2004 | 10.24 | 11.35 | 10.24 | 11.29 | 342,600 | +0.93(+8.98%) |
Apr 15, 2004 | 10.05 | 10.52 | 10.00 | 10.36 | 160,400 | +0.11(+1.07%) |
Apr 14, 2004 | 9.560 | 10.69 | 9.560 | 10.25 | 150,300 | +0.58(+6.00%) |
Apr 13, 2004 | 9.800 | 9.980 | 9.510 | 9.670 | 49,100 | -0.01(-0.10%) |
Apr 12, 2004 | 9.820 | 10.11 | 9.480 | 9.680 | 81,600 | +0.13(+1.36%) |
Apr 08, 2004 | 9.800 | 10.15 | 9.380 | 9.550 | 60,900 | -0.26(-2.65%) |
Apr 07, 2004 | 10.01 | 10.23 | 9.580 | 9.810 | 97,400 | -0.01(-0.10%) |
Apr 06, 2004 | 9.150 | 10.60 | 8.790 | 9.820 | 467,100 | +0.77(+8.51%) |
Apr 05, 2004 | 7.990 | 9.240 | 7.990 | 9.050 | 231,100 | +0.91(+11.18%) |
Apr 02, 2004 | 8.050 | 8.200 | 7.800 | 8.140 | 110,700 | -0.16(-1.93%) |
Apr 01, 2004 | 8.210 | 8.490 | 8.120 | 8.300 | 32,100 | +0.11(+1.34%) |
Mar 31, 2004 | 8.230 | 8.370 | 7.970 | 8.190 | 43,700 | +0.00(+0.00%) |
Mar 30, 2004 | 8.380 | 8.490 | 8.030 | 8.190 | 93,000 | -0.06(-0.73%) |
Mar 29, 2004 | 8.160 | 8.350 | 8.010 | 8.250 | 75,400 | +0.20(+2.48%) |
Mar 26, 2004 | 7.810 | 8.100 | 7.810 | 8.050 | 41,800 | +0.09(+1.13%) |
Mar 25, 2004 | 8.000 | 8.150 | 7.820 | 7.960 | 53,000 | -0.13(-1.61%) |
Mar 24, 2004 | 8.390 | 8.390 | 7.710 | 8.090 | 58,100 | -0.01(-0.12%) |
Mar 23, 2004 | 7.650 | 8.110 | 7.650 | 8.100 | 59,900 | +0.31(+3.98%) |
Mar 22, 2004 | 7.750 | 7.890 | 7.600 | 7.790 | 122,200 | -0.02(-0.26%) |
Mar 19, 2004 | 7.400 | 7.880 | 7.400 | 7.810 | 92,400 | +0.26(+3.44%) |
Mar 18, 2004 | 7.570 | 7.820 | 7.420 | 7.550 | 101,300 | +0.08(+1.07%) |
Mar 17, 2004 | 7.500 | 7.670 | 7.150 | 7.470 | 95,200 | +0.01(+0.13%) |
Mar 16, 2004 | 7.440 | 7.640 | 7.390 | 7.460 | 75,600 | +0.07(+0.95%) |
Mar 15, 2004 | 7.200 | 7.500 | 6.980 | 7.390 | 62,000 | +0.11(+1.51%) |
Mar 12, 2004 | 7.250 | 7.450 | 7.190 | 7.280 | 18,900 | -0.01(-0.14%) |
Mar 11, 2004 | 7.250 | 7.430 | 7.220 | 7.290 | 32,900 | -0.03(-0.41%) |
Mar 10, 2004 | 7.740 | 7.740 | 7.210 | 7.320 | 32,000 | -0.16(-2.14%) |
Mar 09, 2004 | 7.510 | 7.600 | 7.170 | 7.480 | 51,400 | -0.16(-2.09%) |
Mar 08, 2004 | 7.670 | 7.960 | 7.550 | 7.640 | 23,900 | -0.11(-1.42%) |
Mar 05, 2004 | 7.740 | 7.990 | 7.700 | 7.750 | 75,800 | +0.03(+0.39%) |
Mar 04, 2004 | 7.870 | 7.880 | 7.520 | 7.720 | 77,100 | +0.07(+0.92%) |
Mar 03, 2004 | 7.300 | 7.650 | 6.950 | 7.650 | 145,500 | +0.49(+6.84%) |
Mar 02, 2004 | 7.290 | 7.420 | 7.100 | 7.160 | 27,800 | -0.13(-1.78%) |