Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.580 | 7.780 | 7.350 | 7.500 | 151,200 | -0.15(-1.96%) |
May 27, 2004 | 7.950 | 7.990 | 7.540 | 7.650 | 174,500 | -0.08(-1.03%) |
May 26, 2004 | 7.300 | 7.940 | 7.070 | 7.730 | 280,100 | +0.50(+6.92%) |
May 25, 2004 | 6.770 | 7.250 | 6.770 | 7.230 | 143,200 | +0.35(+5.09%) |
May 24, 2004 | 7.130 | 7.230 | 6.850 | 6.880 | 126,100 | -0.11(-1.57%) |
May 21, 2004 | 6.970 | 7.050 | 6.800 | 6.990 | 139,500 | +0.17(+2.49%) |
May 20, 2004 | 6.920 | 7.070 | 6.670 | 6.820 | 125,200 | -0.09(-1.30%) |
May 19, 2004 | 6.960 | 7.240 | 6.840 | 6.910 | 170,400 | +0.14(+2.07%) |
May 18, 2004 | 6.950 | 7.010 | 6.660 | 6.770 | 115,300 | -0.07(-1.02%) |
May 17, 2004 | 6.750 | 6.970 | 6.630 | 6.840 | 171,400 | -0.05(-0.73%) |
May 14, 2004 | 7.200 | 7.200 | 6.850 | 6.890 | 275,800 | -0.31(-4.31%) |
May 13, 2004 | 7.180 | 7.500 | 7.160 | 7.200 | 177,500 | -0.05(-0.69%) |
May 12, 2004 | 7.620 | 7.620 | 6.820 | 7.250 | 246,000 | -0.27(-3.59%) |
May 11, 2004 | 7.380 | 7.690 | 7.250 | 7.520 | 245,400 | +0.37(+5.17%) |
May 10, 2004 | 7.620 | 7.890 | 7.050 | 7.150 | 370,000 | -0.65(-8.33%) |
May 07, 2004 | 7.820 | 7.890 | 7.650 | 7.800 | 192,300 | +0.00(+0.00%) |
May 06, 2004 | 7.891 | 7.980 | 7.700 | 7.800 | 247,700 | -0.15(-1.89%) |
May 05, 2004 | 8.350 | 8.550 | 7.900 | 7.950 | 233,200 | -0.20(-2.45%) |
May 04, 2004 | 7.800 | 8.420 | 7.500 | 8.150 | 385,300 | +0.56(+7.38%) |
May 03, 2004 | 8.300 | 8.450 | 7.350 | 7.590 | 458,000 | -0.46(-5.71%) |
Apr 30, 2004 | 8.480 | 8.480 | 7.330 | 8.050 | 738,400 | -0.29(-3.48%) |
Apr 29, 2004 | 8.800 | 8.840 | 8.000 | 8.340 | 839,300 | -0.47(-5.33%) |
Apr 28, 2004 | 10.00 | 10.10 | 8.710 | 8.810 | 882,800 | -1.11(-11.19%) |
Apr 27, 2004 | 10.12 | 10.50 | 9.696 | 9.920 | 2,088,900 | -3.08(-23.69%) |
Apr 23, 2004 | 12.84 | 13.24 | 12.78 | 13.00 | 159,800 | +0.01(+0.08%) |
Apr 22, 2004 | 12.45 | 13.20 | 12.45 | 12.99 | 412,300 | +0.51(+4.09%) |
Apr 21, 2004 | 12.73 | 12.98 | 12.36 | 12.48 | 262,700 | -0.13(-1.03%) |
Apr 20, 2004 | 12.94 | 13.08 | 12.48 | 12.61 | 229,800 | -0.39(-3.00%) |
Apr 19, 2004 | 13.15 | 13.20 | 12.76 | 13.00 | 233,200 | -0.23(-1.74%) |
Apr 16, 2004 | 13.46 | 13.68 | 12.90 | 13.23 | 107,900 | -0.29(-2.14%) |
Apr 15, 2004 | 13.89 | 14.06 | 13.31 | 13.52 | 115,100 | -0.37(-2.66%) |
Apr 14, 2004 | 13.73 | 14.45 | 13.53 | 13.89 | 104,900 | +0.04(+0.29%) |
Apr 13, 2004 | 14.54 | 14.70 | 13.75 | 13.85 | 160,900 | -0.93(-6.29%) |
Apr 12, 2004 | 14.97 | 15.05 | 14.56 | 14.78 | 160,700 | -0.22(-1.47%) |
Apr 08, 2004 | 15.29 | 15.35 | 14.88 | 15.00 | 204,800 | -0.01(-0.07%) |
Apr 07, 2004 | 14.28 | 15.30 | 14.28 | 15.01 | 380,300 | +0.71(+4.97%) |
Apr 06, 2004 | 13.99 | 14.35 | 13.76 | 14.30 | 236,400 | +0.40(+2.88%) |
Apr 05, 2004 | 13.50 | 14.00 | 13.48 | 13.90 | 146,700 | +0.46(+3.42%) |
Apr 02, 2004 | 13.70 | 13.99 | 13.41 | 13.44 | 217,300 | +0.04(+0.30%) |
Apr 01, 2004 | 13.50 | 13.65 | 13.15 | 13.40 | 198,100 | +0.00(+0.00%) |
Mar 31, 2004 | 13.25 | 13.69 | 13.25 | 13.40 | 85,600 | -0.11(-0.81%) |
Mar 30, 2004 | 13.41 | 13.75 | 13.26 | 13.51 | 182,800 | +0.17(+1.27%) |
Mar 29, 2004 | 13.56 | 14.00 | 13.25 | 13.34 | 184,700 | -0.09(-0.67%) |
Mar 26, 2004 | 13.00 | 13.63 | 12.96 | 13.43 | 119,700 | +0.37(+2.83%) |
Mar 25, 2004 | 13.20 | 13.29 | 12.87 | 13.06 | 232,100 | +0.13(+1.01%) |
Mar 24, 2004 | 12.78 | 13.35 | 12.67 | 12.93 | 143,700 | +0.09(+0.70%) |
Mar 23, 2004 | 13.14 | 13.74 | 12.84 | 12.84 | 145,000 | -0.34(-2.58%) |
Mar 22, 2004 | 13.55 | 13.62 | 12.64 | 13.18 | 273,800 | -0.46(-3.37%) |
Mar 19, 2004 | 14.05 | 14.11 | 13.62 | 13.64 | 213,700 | -0.46(-3.26%) |
Mar 18, 2004 | 14.01 | 14.10 | 13.40 | 14.10 | 277,600 | +0.22(+1.59%) |
Mar 17, 2004 | 13.08 | 14.10 | 12.76 | 13.88 | 293,200 | +0.88(+6.77%) |
Mar 16, 2004 | 13.91 | 14.19 | 12.25 | 13.00 | 560,600 | -0.79(-5.73%) |
Mar 15, 2004 | 14.69 | 14.69 | 13.58 | 13.79 | 499,800 | -0.90(-6.13%) |
Mar 12, 2004 | 14.81 | 15.45 | 14.42 | 14.69 | 231,600 | -0.02(-0.14%) |
Mar 11, 2004 | 14.35 | 15.34 | 14.15 | 14.71 | 354,400 | -0.05(-0.34%) |
Mar 10, 2004 | 15.49 | 15.70 | 14.75 | 14.76 | 327,500 | -0.64(-4.16%) |
Mar 09, 2004 | 16.83 | 16.95 | 15.22 | 15.40 | 652,400 | -1.35(-8.06%) |
Mar 08, 2004 | 14.70 | 17.20 | 14.70 | 16.75 | 1,529,400 | +1.90(+12.79%) |
Mar 05, 2004 | 14.68 | 15.00 | 14.56 | 14.85 | 112,500 | +0.15(+1.03%) |
Mar 04, 2004 | 14.80 | 15.11 | 14.51 | 14.70 | 161,600 | -0.10(-0.68%) |
Mar 03, 2004 | 14.74 | 14.88 | 14.50 | 14.80 | 80,900 | -0.01(-0.07%) |
Mar 02, 2004 | 14.59 | 15.25 | 14.35 | 14.81 | 129,100 | +0.20(+1.37%) |