Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.880 | 9.030 | 8.870 | 9.000 | 70,900 | -0.12(-1.32%) |
May 27, 2004 | 9.410 | 9.460 | 9.040 | 9.120 | 151,500 | -0.29(-3.08%) |
May 26, 2004 | 9.350 | 9.550 | 9.160 | 9.410 | 331,800 | +0.15(+1.62%) |
May 25, 2004 | 9.400 | 9.400 | 9.160 | 9.260 | 69,800 | -0.17(-1.80%) |
May 24, 2004 | 9.550 | 9.550 | 9.400 | 9.430 | 30,500 | -0.02(-0.21%) |
May 21, 2004 | 9.510 | 9.510 | 9.300 | 9.450 | 45,900 | +0.10(+1.07%) |
May 20, 2004 | 9.650 | 9.650 | 9.170 | 9.350 | 90,500 | -0.28(-2.91%) |
May 19, 2004 | 9.330 | 9.760 | 9.200 | 9.630 | 86,900 | +0.23(+2.45%) |
May 18, 2004 | 9.710 | 9.710 | 9.150 | 9.400 | 75,100 | -0.22(-2.29%) |
May 17, 2004 | 9.760 | 9.800 | 9.550 | 9.620 | 168,200 | -0.39(-3.90%) |
May 14, 2004 | 10.15 | 10.25 | 9.950 | 10.01 | 66,800 | -0.16(-1.57%) |
May 13, 2004 | 10.15 | 10.39 | 10.10 | 10.17 | 40,100 | -0.23(-2.21%) |
May 12, 2004 | 10.30 | 10.45 | 10.20 | 10.40 | 36,100 | -0.01(-0.10%) |
May 11, 2004 | 10.31 | 10.54 | 10.30 | 10.41 | 18,200 | +0.05(+0.48%) |
May 10, 2004 | 10.25 | 10.57 | 10.25 | 10.36 | 73,900 | -0.14(-1.33%) |
May 07, 2004 | 10.36 | 10.69 | 10.29 | 10.50 | 69,000 | +0.02(+0.19%) |
May 06, 2004 | 10.10 | 10.60 | 10.10 | 10.48 | 60,100 | +0.18(+1.75%) |
May 05, 2004 | 10.41 | 10.72 | 9.920 | 10.30 | 72,400 | -0.06(-0.58%) |
May 04, 2004 | 10.41 | 10.59 | 10.21 | 10.36 | 42,700 | +0.04(+0.39%) |
May 03, 2004 | 10.02 | 10.36 | 9.840 | 10.32 | 71,900 | +0.27(+2.69%) |
Apr 30, 2004 | 10.12 | 10.12 | 9.880 | 10.05 | 93,900 | -0.03(-0.30%) |
Apr 29, 2004 | 9.800 | 10.08 | 9.310 | 10.08 | 100,200 | +0.55(+5.77%) |
Apr 28, 2004 | 9.990 | 9.990 | 9.200 | 9.530 | 46,500 | -0.41(-4.12%) |
Apr 27, 2004 | 10.00 | 10.00 | 9.660 | 9.940 | 41,200 | -0.02(-0.20%) |
Apr 26, 2004 | 10.16 | 10.16 | 9.900 | 9.960 | 85,600 | -0.24(-2.35%) |
Apr 23, 2004 | 10.23 | 10.42 | 9.660 | 10.20 | 96,700 | +0.01(+0.10%) |
Apr 22, 2004 | 10.15 | 10.40 | 9.950 | 10.19 | 63,700 | +0.17(+1.70%) |
Apr 21, 2004 | 9.925 | 10.24 | 9.750 | 10.02 | 127,000 | -0.12(-1.18%) |
Apr 20, 2004 | 10.60 | 10.77 | 10.04 | 10.14 | 67,300 | -0.46(-4.34%) |
Apr 19, 2004 | 10.01 | 11.45 | 10.01 | 10.60 | 184,800 | +0.41(+4.02%) |
Apr 16, 2004 | 10.45 | 10.46 | 10.00 | 10.19 | 98,200 | -0.26(-2.49%) |
Apr 15, 2004 | 10.50 | 10.50 | 10.35 | 10.45 | 32,700 | -0.04(-0.38%) |
Apr 14, 2004 | 10.42 | 10.70 | 10.35 | 10.49 | 37,400 | +0.14(+1.35%) |
Apr 13, 2004 | 10.80 | 10.80 | 10.20 | 10.35 | 56,600 | -0.33(-3.09%) |
Apr 12, 2004 | 10.02 | 10.81 | 10.02 | 10.68 | 192,600 | +0.48(+4.71%) |
Apr 08, 2004 | 10.77 | 10.83 | 10.14 | 10.20 | 467,400 | -0.55(-5.12%) |
Apr 07, 2004 | 11.19 | 11.19 | 10.59 | 10.75 | 104,400 | -0.30(-2.71%) |
Apr 06, 2004 | 11.19 | 11.50 | 11.05 | 11.05 | 39,500 | -0.25(-2.22%) |
Apr 05, 2004 | 11.44 | 11.44 | 10.83 | 11.30 | 76,200 | -0.09(-0.79%) |
Apr 02, 2004 | 10.90 | 11.97 | 10.70 | 11.39 | 170,900 | +0.71(+6.65%) |
Apr 01, 2004 | 10.31 | 10.70 | 10.31 | 10.68 | 174,400 | +0.37(+3.59%) |
Mar 31, 2004 | 10.58 | 10.68 | 10.24 | 10.31 | 64,600 | -0.29(-2.74%) |
Mar 30, 2004 | 10.70 | 11.01 | 10.52 | 10.60 | 68,700 | -0.10(-0.93%) |
Mar 29, 2004 | 10.66 | 11.00 | 10.57 | 10.70 | 268,300 | +0.65(+6.47%) |
Mar 26, 2004 | 10.21 | 10.21 | 9.860 | 10.05 | 115,400 | +0.19(+1.93%) |
Mar 25, 2004 | 10.10 | 10.10 | 9.700 | 9.860 | 225,700 | -0.06(-0.60%) |
Mar 24, 2004 | 9.920 | 10.19 | 9.920 | 9.920 | 225,500 | -0.05(-0.50%) |
Mar 23, 2004 | 10.12 | 10.14 | 9.480 | 9.970 | 535,300 | -0.07(-0.70%) |
Mar 22, 2004 | 10.49 | 10.49 | 9.880 | 10.04 | 339,700 | -0.50(-4.74%) |
Mar 19, 2004 | 10.90 | 11.07 | 10.54 | 10.54 | 51,900 | -0.37(-3.39%) |
Mar 18, 2004 | 11.47 | 11.47 | 10.90 | 10.91 | 95,800 | -0.05(-0.46%) |
Mar 17, 2004 | 11.00 | 11.10 | 10.61 | 10.96 | 176,100 | +0.08(+0.74%) |
Mar 16, 2004 | 11.25 | 11.43 | 10.84 | 10.88 | 312,800 | -0.01(-0.09%) |
Mar 15, 2004 | 11.90 | 11.90 | 10.67 | 10.89 | 184,500 | -0.94(-7.95%) |
Mar 12, 2004 | 11.92 | 11.95 | 11.77 | 11.83 | 81,900 | +0.01(+0.08%) |
Mar 11, 2004 | 11.92 | 11.93 | 11.60 | 11.82 | 101,300 | -0.18(-1.50%) |
Mar 10, 2004 | 12.21 | 12.21 | 11.66 | 12.00 | 74,300 | -0.04(-0.33%) |
Mar 09, 2004 | 12.68 | 12.77 | 11.62 | 12.04 | 165,500 | -0.74(-5.79%) |
Mar 08, 2004 | 13.36 | 13.60 | 12.78 | 12.78 | 83,700 | -0.67(-4.98%) |
Mar 05, 2004 | 13.20 | 13.83 | 13.20 | 13.45 | 73,000 | +0.20(+1.51%) |
Mar 04, 2004 | 13.50 | 14.00 | 13.20 | 13.25 | 109,000 | -0.01(-0.08%) |
Mar 03, 2004 | 13.99 | 13.99 | 12.90 | 13.26 | 51,600 | -0.56(-4.05%) |
Mar 02, 2004 | 13.71 | 14.10 | 13.39 | 13.82 | 126,200 | +0.03(+0.21%) |