Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.260 | 8.320 | 8.200 | 8.290 | 6,900 | -0.04(-0.48%) |
May 27, 2004 | 8.260 | 8.330 | 8.260 | 8.330 | 6,100 | -0.16(-1.88%) |
May 26, 2004 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | +0.00(+0.00%) |
May 25, 2004 | 8.141 | 8.490 | 8.141 | 8.490 | 5,500 | +0.16(+1.92%) |
May 24, 2004 | 8.330 | 8.330 | 8.230 | 8.330 | 3,200 | -0.08(-0.95%) |
May 21, 2004 | 8.400 | 8.410 | 8.400 | 8.410 | 3,800 | -0.08(-0.94%) |
May 20, 2004 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | +0.00(+0.00%) |
May 19, 2004 | 8.490 | 8.830 | 8.400 | 8.490 | 5,600 | -0.01(-0.12%) |
May 18, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 4,300 | -0.09(-1.05%) |
May 17, 2004 | 8.590 | 8.590 | 8.590 | 8.590 | 500 | -0.01(-0.12%) |
May 14, 2004 | 8.500 | 8.600 | 8.480 | 8.600 | 5,100 | +0.17(+2.02%) |
May 13, 2004 | 8.430 | 8.430 | 8.430 | 8.430 | 900 | +0.00(+0.00%) |
May 12, 2004 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | +0.00(+0.00%) |
May 11, 2004 | 8.430 | 8.440 | 8.430 | 8.430 | 700 | -0.08(-0.94%) |
May 10, 2004 | 8.490 | 8.510 | 8.440 | 8.510 | 2,400 | -0.14(-1.62%) |
May 07, 2004 | 8.680 | 8.760 | 8.550 | 8.650 | 15,400 | -0.35(-3.89%) |
May 06, 2004 | 8.830 | 9.000 | 8.530 | 9.000 | 17,900 | +0.10(+1.12%) |
May 05, 2004 | 8.510 | 9.050 | 8.500 | 8.900 | 23,800 | -0.15(-1.66%) |
May 04, 2004 | 9.040 | 9.050 | 8.600 | 9.050 | 2,200 | +0.01(+0.11%) |
May 03, 2004 | 8.750 | 9.330 | 8.750 | 9.040 | 9,200 | +0.07(+0.78%) |
Apr 30, 2004 | 8.970 | 8.970 | 8.970 | 8.970 | 4,000 | +0.00(+0.00%) |
Apr 29, 2004 | 8.990 | 9.010 | 8.500 | 8.970 | 1,900 | -0.23(-2.50%) |
Apr 28, 2004 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 9.500 | 9.500 | 9.190 | 9.200 | 3,400 | -0.20(-2.13%) |
Apr 26, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 9.000 | 9.400 | 8.850 | 9.400 | 3,500 | +0.45(+5.03%) |
Apr 22, 2004 | 8.830 | 8.950 | 8.830 | 8.950 | 400 | -0.10(-1.10%) |
Apr 21, 2004 | 9.250 | 9.250 | 9.050 | 9.050 | 4,300 | -0.25(-2.69%) |
Apr 20, 2004 | 9.160 | 9.300 | 9.160 | 9.300 | 2,200 | +0.11(+1.20%) |
Apr 19, 2004 | 9.150 | 9.200 | 8.931 | 9.190 | 7,700 | +0.04(+0.44%) |
Apr 16, 2004 | 9.000 | 9.150 | 8.750 | 9.150 | 2,500 | +0.40(+4.57%) |
Apr 15, 2004 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 9.150 | 9.150 | 8.350 | 8.750 | 3,900 | -0.06(-0.68%) |
Apr 13, 2004 | 8.350 | 8.910 | 8.350 | 8.810 | 2,100 | -0.14(-1.56%) |
Apr 12, 2004 | 9.048 | 9.150 | 7.900 | 8.950 | 6,300 | +0.05(+0.56%) |
Apr 08, 2004 | 8.750 | 8.900 | 8.750 | 8.900 | 3,000 | -0.10(-1.11%) |
Apr 07, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 3,000 | +0.00(+0.00%) |
Apr 06, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 9.000 | 9.100 | 9.000 | 9.000 | 1,200 | +0.02(+0.22%) |
Apr 02, 2004 | 8.560 | 8.980 | 8.560 | 8.980 | 4,000 | +0.03(+0.34%) |
Apr 01, 2004 | 8.950 | 8.950 | 8.950 | 8.950 | 37,100 | -0.00(-0.01%) |
Mar 31, 2004 | 9.000 | 9.000 | 8.950 | 8.951 | 600 | +0.05(+0.58%) |
Mar 30, 2004 | 8.899 | 8.899 | 8.899 | 8.899 | 100 | +0.29(+3.36%) |
Mar 29, 2004 | 8.278 | 8.960 | 8.220 | 8.610 | 10,800 | +0.41(+5.00%) |
Mar 26, 2004 | 8.070 | 8.200 | 8.070 | 8.200 | 2,400 | +0.17(+2.12%) |
Mar 25, 2004 | 7.822 | 8.030 | 7.801 | 8.030 | 7,500 | +0.03(+0.37%) |
Mar 24, 2004 | 7.990 | 8.030 | 7.970 | 8.000 | 16,600 | +0.00(+0.00%) |
Mar 23, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 2,000 | +0.00(+0.00%) |
Mar 22, 2004 | 8.000 | 8.000 | 7.660 | 8.000 | 6,000 | +0.01(+0.13%) |
Mar 19, 2004 | 7.535 | 8.000 | 7.535 | 7.990 | 11,400 | +0.41(+5.41%) |
Mar 18, 2004 | 7.800 | 7.800 | 7.390 | 7.580 | 1,600 | -0.20(-2.56%) |
Mar 17, 2004 | 7.560 | 7.779 | 7.370 | 7.779 | 600 | +0.20(+2.61%) |
Mar 16, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 300 | -0.04(-0.51%) |
Mar 15, 2004 | 7.660 | 7.660 | 7.380 | 7.620 | 6,500 | -0.07(-0.91%) |
Mar 12, 2004 | 7.380 | 7.690 | 7.380 | 7.690 | 1,200 | +0.20(+2.67%) |
Mar 11, 2004 | 7.530 | 7.530 | 7.360 | 7.490 | 7,200 | -0.06(-0.79%) |
Mar 10, 2004 | 7.590 | 7.610 | 7.550 | 7.550 | 3,700 | -0.08(-1.05%) |
Mar 09, 2004 | 7.660 | 7.700 | 7.610 | 7.630 | 6,600 | -0.02(-0.26%) |
Mar 08, 2004 | 7.890 | 7.890 | 7.610 | 7.650 | 2,700 | -0.25(-3.16%) |
Mar 05, 2004 | 8.230 | 8.300 | 7.900 | 7.900 | 8,700 | -0.40(-4.82%) |
Mar 04, 2004 | 8.230 | 8.380 | 8.220 | 8.300 | 11,200 | +0.00(+0.00%) |
Mar 03, 2004 | 8.300 | 8.300 | 8.200 | 8.300 | 3,400 | +0.00(+0.00%) |
Mar 02, 2004 | 8.380 | 8.500 | 8.300 | 8.300 | 15,400 | -0.13(-1.54%) |