Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.265 | 8.540 | 8.150 | 8.520 | 300,600 | +0.14(+1.73%) |
May 27, 2004 | 8.250 | 8.385 | 8.210 | 8.375 | 242,000 | +0.18(+2.20%) |
May 26, 2004 | 8.305 | 8.305 | 8.170 | 8.195 | 432,600 | -0.08(-0.97%) |
May 25, 2004 | 8.265 | 8.355 | 8.160 | 8.275 | 868,400 | +0.03(+0.30%) |
May 24, 2004 | 8.205 | 8.440 | 8.130 | 8.250 | 702,200 | +0.22(+2.74%) |
May 21, 2004 | 7.925 | 8.030 | 7.850 | 8.030 | 293,800 | +0.18(+2.29%) |
May 20, 2004 | 8.090 | 8.200 | 7.780 | 7.850 | 728,400 | -0.15(-1.81%) |
May 19, 2004 | 7.955 | 8.160 | 7.830 | 7.995 | 695,200 | +0.24(+3.09%) |
May 18, 2004 | 7.620 | 7.815 | 7.460 | 7.755 | 512,000 | +0.29(+3.82%) |
May 17, 2004 | 7.650 | 7.715 | 7.335 | 7.470 | 1,047,000 | -0.31(-3.92%) |
May 14, 2004 | 8.130 | 8.145 | 7.645 | 7.775 | 1,072,000 | -0.38(-4.60%) |
May 13, 2004 | 8.140 | 8.235 | 8.000 | 8.150 | 1,619,000 | -0.25(-2.98%) |
May 12, 2004 | 8.405 | 8.750 | 8.110 | 8.400 | 890,200 | -0.17(-1.98%) |
May 11, 2004 | 8.375 | 8.600 | 8.150 | 8.570 | 739,200 | +0.64(+8.07%) |
May 10, 2004 | 8.300 | 8.410 | 7.790 | 7.930 | 1,340,600 | -0.48(-5.71%) |
May 07, 2004 | 8.550 | 8.620 | 8.275 | 8.410 | 964,000 | -0.09(-1.06%) |
May 06, 2004 | 8.400 | 8.600 | 8.175 | 8.500 | 2,158,400 | -0.06(-0.76%) |
May 05, 2004 | 8.195 | 8.580 | 8.025 | 8.565 | 2,922,000 | +0.61(+7.74%) |
May 04, 2004 | 7.650 | 8.000 | 7.350 | 7.950 | 3,762,000 | +0.45(+6.00%) |
May 03, 2004 | 9.895 | 9.945 | 7.125 | 7.500 | 14,300,400 | -4.05(-35.09%) |
Apr 29, 2004 | 11.68 | 12.00 | 11.30 | 11.55 | 611,000 | -0.11(-0.94%) |
Apr 28, 2004 | 12.15 | 12.21 | 11.64 | 11.66 | 420,400 | -0.36(-2.99%) |
Apr 27, 2004 | 12.58 | 12.76 | 11.99 | 12.03 | 474,000 | -0.57(-4.56%) |
Apr 26, 2004 | 12.76 | 12.76 | 12.52 | 12.60 | 91,400 | -0.02(-0.16%) |
Apr 23, 2004 | 12.85 | 12.85 | 12.54 | 12.62 | 98,800 | -0.20(-1.56%) |
Apr 22, 2004 | 12.71 | 13.05 | 12.69 | 12.82 | 142,000 | +0.02(+0.16%) |
Apr 21, 2004 | 12.41 | 12.97 | 12.41 | 12.80 | 171,400 | +0.37(+2.98%) |
Apr 20, 2004 | 12.67 | 13.10 | 12.43 | 12.43 | 215,800 | -0.37(-2.85%) |
Apr 19, 2004 | 12.54 | 12.97 | 12.33 | 12.79 | 287,200 | +0.19(+1.47%) |
Apr 16, 2004 | 13.00 | 13.02 | 12.43 | 12.61 | 382,200 | -0.46(-3.48%) |
Apr 15, 2004 | 13.31 | 13.31 | 12.64 | 13.06 | 280,600 | -0.17(-1.25%) |
Apr 14, 2004 | 13.71 | 13.82 | 13.10 | 13.23 | 525,000 | -0.56(-4.06%) |
Apr 13, 2004 | 14.25 | 14.25 | 13.55 | 13.79 | 370,600 | -0.27(-1.89%) |
Apr 12, 2004 | 14.08 | 14.46 | 13.87 | 14.05 | 527,000 | -0.05(-0.39%) |
Apr 08, 2004 | 13.70 | 14.11 | 13.70 | 14.11 | 418,800 | +0.45(+3.29%) |
Apr 07, 2004 | 13.72 | 13.90 | 13.12 | 13.66 | 238,000 | +0.42(+3.13%) |
Apr 06, 2004 | 13.55 | 13.59 | 13.09 | 13.24 | 282,000 | -0.36(-2.61%) |
Apr 05, 2004 | 13.68 | 13.70 | 13.54 | 13.60 | 161,200 | -0.06(-0.44%) |
Apr 02, 2004 | 13.36 | 13.68 | 13.35 | 13.66 | 272,000 | +0.53(+4.00%) |
Apr 01, 2004 | 13.75 | 13.75 | 13.04 | 13.13 | 382,200 | -0.14(-1.09%) |
Mar 31, 2004 | 13.61 | 13.62 | 13.15 | 13.28 | 688,400 | -0.32(-2.32%) |
Mar 30, 2004 | 12.59 | 13.63 | 12.31 | 13.60 | 1,051,200 | +1.18(+9.46%) |
Mar 29, 2004 | 12.24 | 12.93 | 12.24 | 12.42 | 234,000 | +0.05(+0.44%) |
Mar 26, 2004 | 12.35 | 12.49 | 12.16 | 12.37 | 160,600 | +0.03(+0.20%) |
Mar 25, 2004 | 11.48 | 12.43 | 11.34 | 12.34 | 683,600 | +0.93(+8.10%) |
Mar 24, 2004 | 11.95 | 11.95 | 11.22 | 11.41 | 409,200 | -0.35(-2.93%) |
Mar 23, 2004 | 11.94 | 12.25 | 11.60 | 11.76 | 252,600 | -0.07(-0.59%) |
Mar 22, 2004 | 12.23 | 12.57 | 11.68 | 11.83 | 395,800 | -0.48(-3.90%) |
Mar 19, 2004 | 12.10 | 12.32 | 12.05 | 12.31 | 372,200 | +0.27(+2.24%) |
Mar 18, 2004 | 12.09 | 12.31 | 11.63 | 12.04 | 371,400 | +0.04(+0.33%) |
Mar 17, 2004 | 11.80 | 12.32 | 11.78 | 12.00 | 698,200 | +0.22(+1.87%) |
Mar 16, 2004 | 11.66 | 11.96 | 11.47 | 11.78 | 566,400 | +0.28(+2.43%) |
Mar 15, 2004 | 12.25 | 12.25 | 11.40 | 11.50 | 729,200 | -0.73(-5.97%) |
Mar 12, 2004 | 12.02 | 12.29 | 11.97 | 12.23 | 594,000 | +0.42(+3.51%) |
Mar 11, 2004 | 12.25 | 12.47 | 11.63 | 11.81 | 1,136,600 | -0.51(-4.14%) |
Mar 10, 2004 | 13.50 | 13.60 | 12.18 | 12.32 | 1,208,800 | -1.15(-8.53%) |
Mar 09, 2004 | 13.64 | 13.72 | 13.19 | 13.47 | 256,400 | -0.19(-1.35%) |
Mar 08, 2004 | 14.16 | 14.24 | 13.62 | 13.66 | 245,000 | -0.62(-4.38%) |
Mar 05, 2004 | 13.73 | 14.40 | 13.51 | 14.29 | 305,200 | +0.37(+2.66%) |
Mar 04, 2004 | 13.72 | 14.00 | 13.56 | 13.91 | 159,400 | +0.24(+1.79%) |
Mar 03, 2004 | 14.04 | 14.14 | 13.50 | 13.67 | 287,600 | -0.47(-3.35%) |
Mar 02, 2004 | 13.71 | 14.50 | 13.65 | 14.14 | 904,000 | +0.32(+2.31%) |