Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.000 | 9.080 | 8.750 | 8.830 | 99,700 | -0.22(-2.43%) |
May 27, 2004 | 9.430 | 9.440 | 8.950 | 9.050 | 194,300 | -0.38(-4.03%) |
May 26, 2004 | 9.570 | 9.660 | 9.380 | 9.430 | 27,100 | -0.04(-0.42%) |
May 25, 2004 | 9.600 | 9.650 | 9.310 | 9.470 | 56,800 | -0.03(-0.32%) |
May 24, 2004 | 9.200 | 9.500 | 9.085 | 9.500 | 52,500 | +0.33(+3.60%) |
May 21, 2004 | 9.120 | 9.220 | 9.080 | 9.170 | 20,400 | +0.15(+1.66%) |
May 20, 2004 | 9.120 | 9.170 | 8.950 | 9.020 | 81,500 | -0.04(-0.44%) |
May 19, 2004 | 9.500 | 9.500 | 9.050 | 9.060 | 30,800 | -0.16(-1.74%) |
May 18, 2004 | 9.200 | 9.220 | 9.000 | 9.220 | 17,700 | +0.07(+0.77%) |
May 17, 2004 | 9.380 | 9.380 | 9.050 | 9.150 | 37,000 | -0.29(-3.07%) |
May 14, 2004 | 9.450 | 9.670 | 9.380 | 9.440 | 18,700 | -0.01(-0.11%) |
May 13, 2004 | 9.700 | 9.710 | 9.420 | 9.450 | 15,600 | -0.15(-1.56%) |
May 12, 2004 | 9.200 | 9.600 | 9.050 | 9.600 | 26,000 | +0.35(+3.78%) |
May 11, 2004 | 9.400 | 9.400 | 9.160 | 9.250 | 33,200 | -0.13(-1.39%) |
May 10, 2004 | 9.530 | 9.660 | 9.380 | 9.380 | 21,100 | -0.16(-1.68%) |
May 07, 2004 | 9.850 | 9.900 | 9.530 | 9.540 | 29,400 | -0.35(-3.54%) |
May 06, 2004 | 9.630 | 9.900 | 9.600 | 9.890 | 34,700 | +0.20(+2.06%) |
May 05, 2004 | 9.700 | 9.770 | 9.600 | 9.690 | 33,300 | -0.05(-0.51%) |
May 04, 2004 | 9.770 | 9.850 | 9.620 | 9.740 | 30,800 | -0.02(-0.20%) |
May 03, 2004 | 9.760 | 9.880 | 9.700 | 9.760 | 27,800 | +0.00(+0.00%) |
Apr 30, 2004 | 9.950 | 9.950 | 9.590 | 9.760 | 36,600 | -0.24(-2.40%) |
Apr 29, 2004 | 9.950 | 10.00 | 9.830 | 10.00 | 29,000 | +0.05(+0.50%) |
Apr 28, 2004 | 10.08 | 10.10 | 9.910 | 9.950 | 104,800 | -0.18(-1.78%) |
Apr 27, 2004 | 10.10 | 10.15 | 10.00 | 10.13 | 18,600 | +0.03(+0.30%) |
Apr 26, 2004 | 10.20 | 10.30 | 10.07 | 10.10 | 9,400 | -0.19(-1.85%) |
Apr 23, 2004 | 10.26 | 10.30 | 10.10 | 10.29 | 19,600 | -0.01(-0.10%) |
Apr 22, 2004 | 10.39 | 10.39 | 10.25 | 10.30 | 31,000 | -0.09(-0.87%) |
Apr 21, 2004 | 10.30 | 10.40 | 10.30 | 10.39 | 13,000 | +0.13(+1.27%) |
Apr 20, 2004 | 10.35 | 10.45 | 10.14 | 10.26 | 49,300 | -0.09(-0.87%) |
Apr 19, 2004 | 10.30 | 10.36 | 10.14 | 10.35 | 30,400 | +0.00(+0.00%) |
Apr 16, 2004 | 10.45 | 10.45 | 10.22 | 10.35 | 35,500 | -0.02(-0.19%) |
Apr 15, 2004 | 10.30 | 10.50 | 10.27 | 10.37 | 29,900 | +0.02(+0.19%) |
Apr 14, 2004 | 10.20 | 10.40 | 10.08 | 10.35 | 76,000 | +0.06(+0.58%) |
Apr 13, 2004 | 10.40 | 10.40 | 10.07 | 10.29 | 29,800 | -0.11(-1.06%) |
Apr 12, 2004 | 10.18 | 10.59 | 10.18 | 10.40 | 49,900 | +0.22(+2.16%) |
Apr 08, 2004 | 10.52 | 10.52 | 10.10 | 10.18 | 13,200 | -0.34(-3.23%) |
Apr 07, 2004 | 10.44 | 10.55 | 10.18 | 10.52 | 37,600 | +0.08(+0.77%) |
Apr 06, 2004 | 10.50 | 10.64 | 10.43 | 10.44 | 51,600 | -0.11(-1.04%) |
Apr 05, 2004 | 10.65 | 10.65 | 10.48 | 10.55 | 17,900 | -0.10(-0.94%) |
Apr 02, 2004 | 10.55 | 10.71 | 10.55 | 10.65 | 16,400 | +0.32(+3.10%) |
Apr 01, 2004 | 10.20 | 10.36 | 10.20 | 10.33 | 12,900 | +0.13(+1.27%) |
Mar 31, 2004 | 10.27 | 10.30 | 9.930 | 10.20 | 29,200 | +0.03(+0.29%) |
Mar 30, 2004 | 9.960 | 10.18 | 9.960 | 10.17 | 21,400 | +0.21(+2.11%) |
Mar 29, 2004 | 9.710 | 10.05 | 9.710 | 9.960 | 60,100 | +0.31(+3.21%) |
Mar 26, 2004 | 9.660 | 9.820 | 9.560 | 9.650 | 28,700 | -0.01(-0.10%) |
Mar 25, 2004 | 9.620 | 9.720 | 9.560 | 9.660 | 28,000 | +0.10(+1.05%) |
Mar 24, 2004 | 9.600 | 9.700 | 9.550 | 9.560 | 19,600 | -0.04(-0.42%) |
Mar 23, 2004 | 9.750 | 9.850 | 9.600 | 9.600 | 18,700 | -0.05(-0.52%) |
Mar 22, 2004 | 9.720 | 9.730 | 9.650 | 9.650 | 31,100 | +0.00(+0.00%) |
Mar 19, 2004 | 10.09 | 10.09 | 9.650 | 9.650 | 35,300 | -0.35(-3.50%) |
Mar 18, 2004 | 10.20 | 10.20 | 10.00 | 10.00 | 12,100 | -0.24(-2.34%) |
Mar 17, 2004 | 10.01 | 10.25 | 10.00 | 10.24 | 18,600 | +0.24(+2.40%) |
Mar 16, 2004 | 10.00 | 10.09 | 9.940 | 10.00 | 33,700 | +0.00(+0.00%) |
Mar 15, 2004 | 10.56 | 10.56 | 10.00 | 10.00 | 28,300 | -0.66(-6.19%) |
Mar 12, 2004 | 10.04 | 10.66 | 9.900 | 10.66 | 28,200 | +0.62(+6.18%) |
Mar 11, 2004 | 10.00 | 10.32 | 9.960 | 10.04 | 36,400 | +0.04(+0.40%) |
Mar 10, 2004 | 10.20 | 10.24 | 9.970 | 10.00 | 102,900 | -0.27(-2.63%) |
Mar 09, 2004 | 10.04 | 10.30 | 10.04 | 10.27 | 29,400 | +0.23(+2.29%) |
Mar 08, 2004 | 10.20 | 10.28 | 10.04 | 10.04 | 24,700 | -0.06(-0.59%) |
Mar 05, 2004 | 10.40 | 10.50 | 10.08 | 10.10 | 41,000 | -0.37(-3.53%) |
Mar 04, 2004 | 10.12 | 10.48 | 10.08 | 10.47 | 29,100 | +0.29(+2.85%) |
Mar 03, 2004 | 10.10 | 10.35 | 10.05 | 10.18 | 25,800 | +0.01(+0.10%) |
Mar 02, 2004 | 10.02 | 10.38 | 9.980 | 10.17 | 24,100 | +0.07(+0.69%) |