Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.900 | 10.20 | 9.300 | 10.10 | 1,830 | +0.20(+2.02%) |
May 27, 2004 | 9.110 | 10.00 | 9.100 | 9.900 | 1,170 | +0.40(+4.21%) |
May 26, 2004 | 8.700 | 10.00 | 8.700 | 9.500 | 3,330 | -0.11(-1.14%) |
May 25, 2004 | 9.900 | 9.900 | 8.700 | 9.610 | 1,700 | +0.11(+1.16%) |
May 24, 2004 | 10.00 | 10.00 | 9.190 | 9.500 | 720 | +0.50(+5.56%) |
May 21, 2004 | 9.900 | 9.900 | 8.400 | 9.000 | 3,910 | -0.71(-7.31%) |
May 20, 2004 | 10.00 | 10.10 | 9.710 | 9.710 | 1,150 | +0.01(+0.10%) |
May 19, 2004 | 10.90 | 10.90 | 9.700 | 9.700 | 1,400 | -0.10(-1.02%) |
May 18, 2004 | 11.10 | 11.10 | 9.800 | 9.800 | 2,060 | -1.40(-12.50%) |
May 17, 2004 | 10.30 | 11.20 | 9.110 | 11.20 | 3,470 | +1.10(+10.89%) |
May 14, 2004 | 10.30 | 10.30 | 9.300 | 10.10 | 2,090 | -0.10(-0.98%) |
May 13, 2004 | 9.000 | 11.20 | 8.710 | 10.20 | 10,070 | -1.00(-8.93%) |
May 12, 2004 | 9.500 | 11.20 | 8.700 | 11.20 | 6,880 | +2.30(+25.84%) |
May 11, 2004 | 10.00 | 10.30 | 8.260 | 8.900 | 6,700 | -0.97(-9.83%) |
May 10, 2004 | 9.500 | 10.80 | 9.500 | 9.870 | 2,830 | -0.63(-6.00%) |
May 07, 2004 | 11.15 | 11.20 | 10.20 | 10.50 | 3,470 | -0.50(-4.55%) |
May 06, 2004 | 11.30 | 11.70 | 10.00 | 11.00 | 5,570 | -0.50(-4.35%) |
May 05, 2004 | 11.51 | 11.70 | 11.30 | 11.50 | 2,320 | -0.20(-1.71%) |
May 04, 2004 | 11.52 | 12.10 | 11.40 | 11.70 | 7,190 | +0.50(+4.46%) |
May 03, 2004 | 11.40 | 12.10 | 11.10 | 11.20 | 2,640 | -0.40(-3.45%) |
Apr 30, 2004 | 12.20 | 12.50 | 11.60 | 11.60 | 2,410 | -0.90(-7.20%) |
Apr 29, 2004 | 12.90 | 12.90 | 12.40 | 12.50 | 680 | -0.01(-0.08%) |
Apr 28, 2004 | 12.20 | 12.90 | 11.60 | 12.51 | 1,950 | +0.21(+1.71%) |
Apr 27, 2004 | 11.60 | 12.90 | 11.30 | 12.30 | 7,170 | +0.60(+5.13%) |
Apr 26, 2004 | 12.10 | 12.10 | 11.30 | 11.70 | 1,010 | +0.20(+1.74%) |
Apr 23, 2004 | 14.80 | 14.80 | 11.30 | 11.50 | 6,220 | -0.10(-0.86%) |
Apr 22, 2004 | 12.00 | 12.00 | 11.00 | 11.60 | 7,810 | -0.40(-3.33%) |
Apr 21, 2004 | 12.85 | 12.85 | 11.30 | 12.00 | 12,640 | -0.60(-4.76%) |
Apr 20, 2004 | 12.80 | 13.20 | 12.60 | 12.60 | 2,920 | -0.60(-4.55%) |
Apr 19, 2004 | 13.00 | 13.40 | 12.80 | 13.20 | 4,900 | -0.10(-0.75%) |
Apr 16, 2004 | 13.30 | 13.60 | 12.90 | 13.30 | 2,910 | +0.00(+0.00%) |
Apr 15, 2004 | 14.00 | 14.00 | 12.80 | 13.30 | 6,500 | +0.10(+0.76%) |
Apr 14, 2004 | 13.55 | 14.30 | 13.20 | 13.20 | 8,500 | -0.80(-5.71%) |
Apr 13, 2004 | 13.70 | 14.01 | 13.30 | 14.00 | 4,570 | +0.50(+3.70%) |
Apr 12, 2004 | 13.95 | 13.95 | 13.50 | 13.50 | 4,530 | +0.00(+0.00%) |
Apr 08, 2004 | 14.10 | 14.40 | 13.50 | 13.50 | 3,810 | -1.10(-7.53%) |
Apr 07, 2004 | 14.10 | 14.90 | 13.50 | 14.60 | 4,950 | +0.40(+2.82%) |
Apr 06, 2004 | 14.30 | 14.50 | 14.10 | 14.20 | 3,830 | +0.20(+1.43%) |
Apr 05, 2004 | 14.15 | 14.50 | 14.00 | 14.00 | 2,820 | +0.00(+0.00%) |
Apr 02, 2004 | 14.00 | 14.40 | 13.80 | 14.00 | 3,230 | +0.00(+0.00%) |
Apr 01, 2004 | 14.35 | 14.60 | 14.00 | 14.00 | 4,260 | -0.50(-3.45%) |
Mar 31, 2004 | 14.20 | 14.90 | 13.80 | 14.50 | 5,280 | +0.50(+3.57%) |
Mar 30, 2004 | 14.60 | 14.60 | 13.60 | 14.00 | 2,590 | -0.60(-4.11%) |
Mar 29, 2004 | 14.20 | 14.90 | 14.20 | 14.60 | 2,530 | -0.30(-2.01%) |
Mar 26, 2004 | 14.70 | 15.00 | 14.00 | 14.90 | 5,860 | +0.10(+0.68%) |
Mar 25, 2004 | 14.25 | 15.00 | 13.60 | 14.80 | 7,510 | +1.30(+9.63%) |
Mar 24, 2004 | 14.10 | 14.10 | 13.20 | 13.50 | 10,260 | -0.30(-2.17%) |
Mar 23, 2004 | 13.60 | 15.50 | 13.60 | 13.80 | 2,720 | -0.60(-4.17%) |
Mar 22, 2004 | 14.50 | 14.90 | 13.60 | 14.40 | 1,780 | +0.60(+4.35%) |
Mar 19, 2004 | 14.90 | 14.90 | 13.80 | 13.80 | 1,730 | -0.80(-5.48%) |
Mar 18, 2004 | 13.81 | 15.10 | 13.80 | 14.60 | 2,810 | +0.20(+1.39%) |
Mar 17, 2004 | 14.65 | 15.90 | 14.30 | 14.40 | 3,880 | -0.10(-0.69%) |
Mar 16, 2004 | 14.95 | 15.00 | 13.90 | 14.50 | 5,970 | -0.20(-1.36%) |
Mar 15, 2004 | 14.80 | 14.80 | 13.70 | 14.70 | 4,010 | +0.80(+5.76%) |
Mar 12, 2004 | 13.80 | 14.80 | 13.50 | 13.90 | 4,840 | +0.20(+1.46%) |
Mar 11, 2004 | 14.20 | 14.60 | 13.30 | 13.70 | 8,730 | -0.60(-4.20%) |
Mar 10, 2004 | 16.15 | 16.80 | 14.30 | 14.30 | 11,330 | -1.70(-10.62%) |
Mar 09, 2004 | 15.50 | 17.00 | 15.30 | 16.00 | 5,370 | +0.10(+0.63%) |
Mar 08, 2004 | 15.85 | 16.20 | 15.50 | 15.90 | 3,280 | -0.28(-1.73%) |
Mar 05, 2004 | 15.00 | 16.90 | 15.00 | 16.18 | 6,600 | +1.08(+7.15%) |
Mar 04, 2004 | 15.10 | 15.50 | 14.30 | 15.10 | 16,260 | -0.40(-2.58%) |
Mar 03, 2004 | 16.90 | 16.90 | 15.20 | 15.50 | 10,270 | -1.10(-6.63%) |
Mar 02, 2004 | 16.60 | 16.90 | 16.10 | 16.60 | 3,050 | -0.40(-2.35%) |