Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.350 | 8.400 | 8.150 | 8.370 | 9,500 | -0.07(-0.83%) |
May 27, 2004 | 8.500 | 8.510 | 8.350 | 8.440 | 4,100 | -0.10(-1.17%) |
May 26, 2004 | 8.500 | 8.550 | 8.500 | 8.540 | 700 | +0.01(+0.12%) |
May 25, 2004 | 8.320 | 8.540 | 8.200 | 8.530 | 2,700 | +0.07(+0.83%) |
May 24, 2004 | 8.460 | 8.550 | 8.450 | 8.460 | 1,900 | -0.09(-1.05%) |
May 21, 2004 | 8.650 | 8.650 | 8.550 | 8.550 | 300 | -0.10(-1.16%) |
May 20, 2004 | 8.650 | 8.650 | 8.650 | 8.650 | 100 | +0.00(+0.00%) |
May 19, 2004 | 8.650 | 8.650 | 8.650 | 8.650 | 300 | +0.10(+1.17%) |
May 18, 2004 | 8.600 | 8.600 | 8.380 | 8.550 | 2,100 | -0.12(-1.38%) |
May 17, 2004 | 8.700 | 8.700 | 8.600 | 8.670 | 2,700 | -0.09(-1.03%) |
May 14, 2004 | 8.450 | 8.840 | 8.450 | 8.760 | 5,900 | +0.25(+2.94%) |
May 13, 2004 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | +0.00(+0.00%) |
May 12, 2004 | 8.750 | 8.750 | 8.510 | 8.510 | 1,700 | -0.34(-3.84%) |
May 11, 2004 | 8.900 | 8.900 | 8.850 | 8.850 | 700 | -0.10(-1.12%) |
May 10, 2004 | 8.900 | 8.950 | 8.850 | 8.950 | 600 | +0.13(+1.47%) |
May 07, 2004 | 8.820 | 8.820 | 8.820 | 8.820 | 100 | -0.07(-0.79%) |
May 06, 2004 | 8.890 | 8.890 | 8.890 | 8.890 | 1,600 | -0.10(-1.11%) |
May 05, 2004 | 8.990 | 8.990 | 8.950 | 8.990 | 1,900 | +0.02(+0.22%) |
May 04, 2004 | 8.970 | 8.970 | 8.970 | 8.970 | 500 | +0.07(+0.79%) |
May 03, 2004 | 9.000 | 9.000 | 8.900 | 8.900 | 2,300 | -0.13(-1.44%) |
Apr 30, 2004 | 9.050 | 9.080 | 9.030 | 9.030 | 3,600 | +0.13(+1.46%) |
Apr 29, 2004 | 8.950 | 8.980 | 8.850 | 8.900 | 2,700 | -0.10(-1.11%) |
Apr 28, 2004 | 9.000 | 9.060 | 9.000 | 9.000 | 800 | -0.08(-0.88%) |
Apr 27, 2004 | 9.080 | 9.080 | 9.080 | 9.080 | 200 | +0.08(+0.89%) |
Apr 26, 2004 | 9.000 | 9.000 | 8.910 | 9.000 | 4,800 | +0.05(+0.56%) |
Apr 23, 2004 | 9.000 | 9.000 | 8.950 | 8.950 | 300 | -0.10(-1.10%) |
Apr 22, 2004 | 9.000 | 9.050 | 9.000 | 9.050 | 25,700 | +0.05(+0.56%) |
Apr 21, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | +0.00(+0.00%) |
Apr 20, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 2,400 | +0.00(+0.00%) |
Apr 19, 2004 | 9.200 | 9.200 | 9.000 | 9.000 | 4,600 | -0.16(-1.75%) |
Apr 16, 2004 | 8.800 | 9.160 | 8.800 | 9.160 | 3,600 | +0.40(+4.57%) |
Apr 15, 2004 | 8.800 | 8.800 | 8.760 | 8.760 | 2,600 | +0.05(+0.57%) |
Apr 14, 2004 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 8.800 | 8.900 | 8.710 | 8.710 | 4,200 | -0.14(-1.58%) |
Apr 08, 2004 | 8.690 | 8.900 | 8.690 | 8.850 | 2,200 | +0.18(+2.08%) |
Apr 07, 2004 | 8.870 | 8.870 | 8.670 | 8.670 | 2,400 | -0.13(-1.48%) |
Apr 06, 2004 | 8.650 | 8.850 | 8.650 | 8.800 | 3,000 | +0.19(+2.21%) |
Apr 05, 2004 | 8.800 | 8.800 | 8.600 | 8.610 | 13,400 | -0.24(-2.71%) |
Apr 02, 2004 | 8.700 | 8.850 | 8.600 | 8.850 | 9,800 | +0.25(+2.91%) |
Apr 01, 2004 | 8.550 | 8.600 | 8.550 | 8.600 | 1,100 | +0.10(+1.18%) |
Mar 31, 2004 | 8.700 | 8.700 | 8.450 | 8.500 | 12,700 | -0.15(-1.73%) |
Mar 30, 2004 | 8.800 | 8.800 | 8.600 | 8.650 | 4,600 | -0.17(-1.93%) |
Mar 29, 2004 | 8.900 | 8.900 | 8.820 | 8.820 | 14,100 | -0.03(-0.34%) |
Mar 26, 2004 | 8.880 | 8.880 | 8.800 | 8.850 | 1,900 | +0.04(+0.45%) |
Mar 25, 2004 | 8.850 | 8.850 | 8.800 | 8.810 | 400 | +0.06(+0.69%) |
Mar 24, 2004 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | -0.03(-0.34%) |
Mar 23, 2004 | 8.750 | 8.850 | 8.750 | 8.780 | 12,300 | +0.03(+0.34%) |
Mar 22, 2004 | 8.850 | 8.850 | 8.700 | 8.750 | 53,800 | -0.15(-1.69%) |
Mar 19, 2004 | 8.750 | 9.040 | 8.750 | 8.900 | 16,100 | +0.15(+1.71%) |
Mar 18, 2004 | 8.750 | 8.850 | 8.750 | 8.750 | 14,100 | -0.05(-0.57%) |
Mar 17, 2004 | 8.200 | 8.800 | 8.200 | 8.800 | 7,500 | +0.55(+6.67%) |
Mar 16, 2004 | 8.200 | 8.250 | 8.200 | 8.250 | 4,800 | +0.01(+0.12%) |
Mar 15, 2004 | 8.300 | 8.300 | 8.200 | 8.240 | 3,300 | -0.11(-1.32%) |
Mar 12, 2004 | 8.560 | 8.560 | 8.350 | 8.350 | 3,000 | -0.21(-2.45%) |
Mar 11, 2004 | 8.800 | 8.800 | 8.560 | 8.560 | 13,500 | -0.14(-1.61%) |
Mar 10, 2004 | 8.840 | 8.840 | 8.700 | 8.700 | 7,700 | -0.09(-1.02%) |
Mar 09, 2004 | 8.850 | 8.850 | 8.720 | 8.790 | 5,500 | -0.01(-0.11%) |
Mar 08, 2004 | 8.800 | 8.800 | 8.780 | 8.800 | 1,600 | +0.00(+0.00%) |
Mar 05, 2004 | 8.550 | 8.800 | 8.550 | 8.800 | 8,300 | +0.35(+4.14%) |
Mar 04, 2004 | 8.420 | 8.500 | 8.400 | 8.450 | 10,000 | +0.00(+0.00%) |
Mar 03, 2004 | 8.750 | 8.750 | 8.450 | 8.450 | 13,600 | -0.30(-3.43%) |
Mar 02, 2004 | 8.790 | 8.850 | 8.750 | 8.750 | 9,400 | -0.05(-0.57%) |