Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.950 | 8.500 | 7.800 | 8.420 | 50,600 | +0.35(+4.34%) |
May 27, 2004 | 7.280 | 8.840 | 7.260 | 8.070 | 150,700 | +0.81(+11.16%) |
May 26, 2004 | 7.150 | 7.479 | 7.150 | 7.260 | 24,100 | +0.02(+0.28%) |
May 25, 2004 | 7.040 | 7.640 | 7.020 | 7.240 | 64,800 | +0.22(+3.13%) |
May 24, 2004 | 7.030 | 7.250 | 7.011 | 7.020 | 20,200 | -0.18(-2.50%) |
May 21, 2004 | 7.010 | 7.210 | 7.010 | 7.200 | 54,300 | +0.15(+2.13%) |
May 20, 2004 | 7.050 | 7.310 | 6.720 | 7.050 | 140,400 | -0.25(-3.42%) |
May 19, 2004 | 8.070 | 8.070 | 7.120 | 7.300 | 88,600 | -0.72(-8.98%) |
May 18, 2004 | 7.650 | 8.090 | 7.430 | 8.020 | 47,200 | +0.52(+6.93%) |
May 17, 2004 | 7.940 | 8.060 | 7.500 | 7.500 | 35,600 | -0.59(-7.29%) |
May 14, 2004 | 8.330 | 8.330 | 8.000 | 8.090 | 25,700 | -0.20(-2.41%) |
May 13, 2004 | 7.700 | 8.320 | 7.700 | 8.290 | 26,700 | +0.23(+2.85%) |
May 12, 2004 | 7.960 | 8.290 | 7.600 | 8.060 | 75,300 | -0.20(-2.41%) |
May 11, 2004 | 8.950 | 8.950 | 8.200 | 8.259 | 52,700 | -0.34(-3.97%) |
May 10, 2004 | 8.390 | 8.700 | 8.015 | 8.600 | 108,600 | +0.23(+2.75%) |
May 07, 2004 | 7.810 | 8.460 | 7.800 | 8.370 | 126,700 | +0.48(+6.08%) |
May 06, 2004 | 8.690 | 8.690 | 7.700 | 7.890 | 208,900 | -0.56(-6.63%) |
May 05, 2004 | 9.360 | 9.360 | 8.360 | 8.450 | 110,000 | -0.60(-6.63%) |
May 04, 2004 | 9.230 | 9.420 | 9.040 | 9.050 | 78,400 | -0.34(-3.62%) |
May 03, 2004 | 9.050 | 9.550 | 8.710 | 9.390 | 177,100 | +0.52(+5.86%) |
Apr 30, 2004 | 9.000 | 9.460 | 8.460 | 8.870 | 122,500 | -0.13(-1.44%) |
Apr 29, 2004 | 9.930 | 10.06 | 8.320 | 9.000 | 333,600 | -1.09(-10.80%) |
Apr 28, 2004 | 10.92 | 10.92 | 9.900 | 10.09 | 318,300 | -1.24(-10.94%) |
Apr 27, 2004 | 11.68 | 11.87 | 11.00 | 11.33 | 197,600 | -0.43(-3.66%) |
Apr 26, 2004 | 11.48 | 11.77 | 10.50 | 11.76 | 173,500 | +0.85(+7.79%) |
Apr 23, 2004 | 10.80 | 11.50 | 10.46 | 10.91 | 154,700 | +0.11(+1.02%) |
Apr 22, 2004 | 10.05 | 10.90 | 10.05 | 10.80 | 171,200 | +0.82(+8.22%) |
Apr 21, 2004 | 10.38 | 10.38 | 9.500 | 9.980 | 268,000 | -0.25(-2.44%) |
Apr 20, 2004 | 11.43 | 12.00 | 10.10 | 10.23 | 435,200 | -1.44(-12.35%) |
Apr 19, 2004 | 11.64 | 12.34 | 10.50 | 11.67 | 718,500 | +0.77(+7.07%) |
Apr 16, 2004 | 9.190 | 11.15 | 9.000 | 10.90 | 890,300 | +1.90(+21.11%) |
Apr 15, 2004 | 9.010 | 9.190 | 8.590 | 9.000 | 64,900 | -0.14(-1.53%) |
Apr 14, 2004 | 9.030 | 9.300 | 8.550 | 9.140 | 125,900 | +0.14(+1.56%) |
Apr 13, 2004 | 9.500 | 9.850 | 8.790 | 9.000 | 240,900 | -0.33(-3.54%) |
Apr 12, 2004 | 8.600 | 9.340 | 8.490 | 9.330 | 377,300 | +0.84(+9.89%) |
Apr 08, 2004 | 9.390 | 9.890 | 8.280 | 8.490 | 424,100 | -0.88(-9.39%) |
Apr 07, 2004 | 9.530 | 9.660 | 9.110 | 9.370 | 197,100 | -0.19(-1.99%) |
Apr 06, 2004 | 9.640 | 9.640 | 9.000 | 9.560 | 359,000 | +0.07(+0.74%) |
Apr 05, 2004 | 8.520 | 9.780 | 8.140 | 9.490 | 1,189,900 | +0.92(+10.74%) |
Apr 02, 2004 | 7.150 | 9.170 | 6.990 | 8.570 | 1,658,400 | +1.37(+19.03%) |
Apr 01, 2004 | 7.560 | 7.590 | 7.030 | 7.200 | 662,300 | -0.17(-2.31%) |
Mar 31, 2004 | 5.800 | 8.690 | 5.620 | 7.370 | 3,137,500 | +1.80(+32.32%) |
Mar 30, 2004 | 5.400 | 5.870 | 5.400 | 5.570 | 35,200 | +0.19(+3.53%) |
Mar 29, 2004 | 5.500 | 5.550 | 5.240 | 5.380 | 37,700 | -0.12(-2.18%) |
Mar 26, 2004 | 5.500 | 5.500 | 5.440 | 5.500 | 8,000 | -0.13(-2.31%) |
Mar 25, 2004 | 5.385 | 5.700 | 5.370 | 5.630 | 38,600 | +0.25(+4.65%) |
Mar 24, 2004 | 5.480 | 5.510 | 5.310 | 5.380 | 20,300 | -0.24(-4.27%) |
Mar 23, 2004 | 5.700 | 5.720 | 5.400 | 5.620 | 21,700 | -0.07(-1.23%) |
Mar 22, 2004 | 5.900 | 5.910 | 5.600 | 5.690 | 38,700 | +0.02(+0.35%) |
Mar 19, 2004 | 5.650 | 5.670 | 5.580 | 5.670 | 14,100 | +0.12(+2.16%) |
Mar 18, 2004 | 5.450 | 5.600 | 5.250 | 5.550 | 20,800 | +0.08(+1.46%) |
Mar 17, 2004 | 5.140 | 5.580 | 5.140 | 5.470 | 31,300 | +0.32(+6.21%) |
Mar 16, 2004 | 5.240 | 5.240 | 5.080 | 5.150 | 22,400 | +0.03(+0.59%) |
Mar 15, 2004 | 5.360 | 5.360 | 5.120 | 5.120 | 10,400 | -0.22(-4.12%) |
Mar 12, 2004 | 5.200 | 5.580 | 5.090 | 5.340 | 47,100 | +0.19(+3.69%) |
Mar 11, 2004 | 5.330 | 5.330 | 5.050 | 5.150 | 18,500 | -0.22(-4.10%) |
Mar 10, 2004 | 5.705 | 5.705 | 5.300 | 5.370 | 49,300 | -0.47(-8.05%) |
Mar 09, 2004 | 5.800 | 5.870 | 5.370 | 5.840 | 49,000 | +0.09(+1.57%) |
Mar 08, 2004 | 5.500 | 5.750 | 5.500 | 5.750 | 103,200 | +0.33(+6.09%) |
Mar 05, 2004 | 5.200 | 5.500 | 5.200 | 5.420 | 71,100 | +0.16(+3.04%) |
Mar 04, 2004 | 5.220 | 5.350 | 5.200 | 5.260 | 13,400 | -0.02(-0.36%) |
Mar 03, 2004 | 5.120 | 5.320 | 5.120 | 5.279 | 17,500 | +0.12(+2.31%) |
Mar 02, 2004 | 5.490 | 5.490 | 5.120 | 5.160 | 29,800 | -0.08(-1.45%) |