Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.93 | 11.19 | 10.64 | 10.80 | 148,000 | -0.10(-0.92%) |
May 27, 2004 | 10.79 | 10.91 | 10.41 | 10.90 | 199,600 | +0.28(+2.64%) |
May 26, 2004 | 10.48 | 10.80 | 10.36 | 10.62 | 202,800 | +0.10(+0.95%) |
May 25, 2004 | 9.820 | 10.75 | 9.820 | 10.52 | 738,900 | +0.62(+6.26%) |
May 24, 2004 | 9.100 | 10.01 | 9.100 | 9.900 | 190,400 | +0.64(+6.91%) |
May 21, 2004 | 9.030 | 9.610 | 9.000 | 9.260 | 78,900 | +0.26(+2.89%) |
May 20, 2004 | 9.310 | 9.310 | 8.831 | 9.000 | 68,400 | -0.34(-3.64%) |
May 19, 2004 | 9.810 | 9.890 | 9.300 | 9.340 | 71,800 | -0.36(-3.71%) |
May 18, 2004 | 9.590 | 10.18 | 9.200 | 9.700 | 189,200 | +0.28(+2.97%) |
May 17, 2004 | 9.560 | 9.680 | 8.860 | 9.420 | 143,100 | -0.27(-2.79%) |
May 14, 2004 | 9.550 | 10.00 | 9.409 | 9.690 | 223,400 | +0.10(+1.08%) |
May 13, 2004 | 8.810 | 9.660 | 8.810 | 9.586 | 125,300 | +0.76(+8.56%) |
May 12, 2004 | 8.910 | 9.170 | 8.500 | 8.830 | 93,100 | -0.08(-0.90%) |
May 11, 2004 | 8.710 | 9.090 | 8.700 | 8.910 | 78,900 | +0.31(+3.60%) |
May 10, 2004 | 9.280 | 9.380 | 8.070 | 8.600 | 315,700 | -0.79(-8.41%) |
May 07, 2004 | 9.360 | 9.560 | 8.810 | 9.390 | 79,600 | -0.09(-0.95%) |
May 06, 2004 | 9.460 | 9.660 | 9.000 | 9.480 | 110,600 | +0.07(+0.74%) |
May 05, 2004 | 8.800 | 9.430 | 8.730 | 9.410 | 220,500 | +0.66(+7.54%) |
May 04, 2004 | 9.020 | 9.400 | 8.670 | 8.750 | 149,400 | -0.22(-2.45%) |
May 03, 2004 | 8.814 | 9.450 | 8.620 | 8.970 | 254,300 | +0.27(+3.12%) |
Apr 30, 2004 | 9.580 | 9.830 | 8.600 | 8.699 | 463,600 | -0.93(-9.67%) |
Apr 29, 2004 | 10.11 | 10.11 | 9.530 | 9.630 | 175,500 | -0.37(-3.70%) |
Apr 28, 2004 | 9.600 | 10.23 | 9.500 | 10.00 | 337,500 | +0.35(+3.63%) |
Apr 27, 2004 | 9.050 | 10.50 | 9.000 | 9.650 | 1,561,500 | +0.70(+7.82%) |
Apr 26, 2004 | 7.810 | 9.030 | 7.800 | 8.950 | 661,300 | +1.35(+17.76%) |
Apr 23, 2004 | 7.670 | 7.680 | 7.180 | 7.600 | 164,600 | -0.20(-2.56%) |
Apr 22, 2004 | 7.650 | 7.800 | 7.050 | 7.800 | 137,500 | +0.15(+1.96%) |
Apr 21, 2004 | 7.500 | 7.790 | 7.140 | 7.650 | 94,200 | +0.10(+1.32%) |
Apr 20, 2004 | 7.620 | 7.660 | 7.340 | 7.550 | 19,300 | -0.04(-0.53%) |
Apr 19, 2004 | 7.560 | 7.620 | 7.420 | 7.590 | 25,200 | +0.00(+0.00%) |
Apr 16, 2004 | 7.630 | 7.660 | 7.180 | 7.590 | 106,300 | +0.05(+0.66%) |
Apr 15, 2004 | 7.555 | 7.820 | 7.500 | 7.540 | 93,700 | -0.31(-3.95%) |
Apr 14, 2004 | 7.685 | 7.880 | 7.490 | 7.850 | 70,000 | +0.04(+0.51%) |
Apr 13, 2004 | 7.827 | 7.980 | 7.560 | 7.810 | 33,400 | -0.08(-1.01%) |
Apr 12, 2004 | 8.050 | 8.050 | 7.800 | 7.890 | 15,200 | -0.11(-1.38%) |
Apr 08, 2004 | 7.870 | 8.120 | 7.610 | 8.000 | 48,300 | +0.16(+2.04%) |
Apr 07, 2004 | 7.850 | 7.980 | 7.680 | 7.840 | 47,500 | -0.06(-0.76%) |
Apr 06, 2004 | 8.145 | 8.150 | 7.710 | 7.900 | 62,000 | -0.27(-3.30%) |
Apr 05, 2004 | 8.000 | 8.280 | 8.000 | 8.170 | 72,300 | +0.17(+2.12%) |
Apr 02, 2004 | 7.870 | 8.290 | 7.800 | 8.000 | 117,200 | -0.04(-0.50%) |
Apr 01, 2004 | 8.300 | 8.380 | 7.960 | 8.040 | 141,600 | -0.31(-3.71%) |
Mar 31, 2004 | 7.780 | 8.400 | 7.710 | 8.350 | 225,900 | +0.54(+6.91%) |
Mar 30, 2004 | 7.720 | 7.850 | 7.680 | 7.810 | 55,000 | +0.06(+0.77%) |
Mar 29, 2004 | 7.770 | 7.890 | 7.680 | 7.750 | 60,900 | -0.06(-0.77%) |
Mar 26, 2004 | 7.790 | 7.810 | 7.620 | 7.810 | 32,500 | -0.04(-0.51%) |
Mar 25, 2004 | 7.500 | 7.980 | 7.250 | 7.850 | 131,200 | +0.28(+3.70%) |
Mar 24, 2004 | 7.670 | 7.860 | 7.500 | 7.570 | 96,100 | -0.19(-2.45%) |
Mar 23, 2004 | 7.500 | 7.780 | 7.490 | 7.760 | 67,100 | +0.26(+3.47%) |
Mar 22, 2004 | 7.800 | 7.850 | 7.370 | 7.500 | 39,200 | -0.35(-4.46%) |
Mar 19, 2004 | 8.100 | 8.180 | 7.750 | 7.850 | 50,600 | -0.18(-2.24%) |
Mar 18, 2004 | 7.830 | 8.030 | 7.500 | 8.030 | 119,100 | +0.28(+3.61%) |
Mar 17, 2004 | 7.710 | 7.890 | 7.560 | 7.750 | 96,500 | +0.11(+1.44%) |
Mar 16, 2004 | 7.605 | 7.850 | 7.490 | 7.640 | 90,600 | -0.06(-0.78%) |
Mar 15, 2004 | 8.160 | 8.160 | 7.550 | 7.700 | 92,900 | -0.43(-5.29%) |
Mar 12, 2004 | 8.080 | 8.240 | 8.020 | 8.130 | 64,200 | -0.02(-0.25%) |
Mar 11, 2004 | 8.300 | 8.490 | 8.080 | 8.150 | 95,700 | -0.15(-1.81%) |
Mar 10, 2004 | 8.400 | 8.750 | 8.100 | 8.300 | 231,000 | -0.12(-1.43%) |
Mar 09, 2004 | 8.220 | 8.420 | 7.400 | 8.420 | 686,800 | +0.86(+11.38%) |
Mar 08, 2004 | 7.430 | 7.700 | 7.250 | 7.560 | 138,600 | +0.27(+3.70%) |
Mar 05, 2004 | 7.660 | 8.000 | 7.150 | 7.290 | 464,400 | -0.42(-5.45%) |
Mar 04, 2004 | 7.350 | 7.950 | 7.300 | 7.710 | 252,800 | +0.46(+6.34%) |
Mar 03, 2004 | 6.960 | 7.300 | 6.780 | 7.250 | 185,800 | +0.30(+4.32%) |
Mar 02, 2004 | 7.230 | 7.230 | 6.760 | 6.950 | 68,100 | +0.08(+1.16%) |