Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.13 | 14.20 | 12.86 | 14.18 | 283,200 | +0.69(+5.11%) |
May 27, 2004 | 12.20 | 13.77 | 12.10 | 13.49 | 488,000 | +1.42(+11.76%) |
May 26, 2004 | 11.80 | 12.29 | 11.79 | 12.07 | 110,900 | +0.25(+2.12%) |
May 25, 2004 | 12.36 | 12.36 | 11.63 | 11.82 | 265,500 | -0.54(-4.37%) |
May 24, 2004 | 10.74 | 12.40 | 10.64 | 12.36 | 486,500 | +1.60(+14.87%) |
May 21, 2004 | 10.79 | 10.99 | 10.64 | 10.76 | 85,700 | -0.02(-0.19%) |
May 20, 2004 | 10.64 | 11.09 | 10.15 | 10.78 | 161,600 | +0.20(+1.89%) |
May 19, 2004 | 9.290 | 10.58 | 9.290 | 10.58 | 319,900 | +1.37(+14.88%) |
May 18, 2004 | 9.040 | 9.280 | 9.040 | 9.210 | 47,000 | +0.17(+1.88%) |
May 17, 2004 | 9.400 | 9.430 | 8.890 | 9.040 | 112,800 | -0.38(-4.03%) |
May 14, 2004 | 9.230 | 9.480 | 9.190 | 9.420 | 70,900 | +0.10(+1.07%) |
May 13, 2004 | 9.380 | 9.380 | 9.260 | 9.320 | 48,100 | +0.02(+0.22%) |
May 12, 2004 | 9.480 | 9.480 | 9.090 | 9.300 | 68,300 | -0.15(-1.59%) |
May 11, 2004 | 9.150 | 9.480 | 9.100 | 9.450 | 69,500 | +0.23(+2.49%) |
May 10, 2004 | 9.300 | 9.350 | 9.110 | 9.220 | 101,000 | -0.08(-0.86%) |
May 07, 2004 | 9.290 | 9.340 | 9.250 | 9.300 | 25,100 | -0.04(-0.43%) |
May 06, 2004 | 9.360 | 9.360 | 9.250 | 9.340 | 64,800 | -0.01(-0.11%) |
May 05, 2004 | 9.330 | 9.350 | 9.230 | 9.350 | 70,700 | +0.05(+0.54%) |
May 04, 2004 | 9.330 | 9.420 | 9.130 | 9.300 | 47,200 | -0.12(-1.27%) |
May 03, 2004 | 9.410 | 9.510 | 9.320 | 9.420 | 66,600 | -0.05(-0.53%) |
Apr 30, 2004 | 9.490 | 9.700 | 9.030 | 9.470 | 71,500 | -0.22(-2.27%) |
Apr 29, 2004 | 9.360 | 9.920 | 9.350 | 9.690 | 140,900 | +0.26(+2.76%) |
Apr 28, 2004 | 9.682 | 9.790 | 9.200 | 9.430 | 45,700 | -0.29(-2.98%) |
Apr 27, 2004 | 9.970 | 9.970 | 9.400 | 9.720 | 42,400 | +0.12(+1.25%) |
Apr 26, 2004 | 9.100 | 9.900 | 9.080 | 9.600 | 86,700 | +0.40(+4.35%) |
Apr 23, 2004 | 9.640 | 9.900 | 9.180 | 9.200 | 98,500 | -0.42(-4.37%) |
Apr 22, 2004 | 9.330 | 9.640 | 9.200 | 9.620 | 122,800 | -0.12(-1.23%) |
Apr 21, 2004 | 9.140 | 9.750 | 9.010 | 9.740 | 91,200 | +0.54(+5.87%) |
Apr 20, 2004 | 9.410 | 10.00 | 9.000 | 9.200 | 183,000 | -0.12(-1.29%) |
Apr 19, 2004 | 9.350 | 9.360 | 9.130 | 9.320 | 62,600 | +0.00(+0.00%) |
Apr 16, 2004 | 9.410 | 9.490 | 9.230 | 9.320 | 60,300 | +0.08(+0.87%) |
Apr 15, 2004 | 9.110 | 9.450 | 9.100 | 9.240 | 108,000 | +0.04(+0.43%) |
Apr 14, 2004 | 8.950 | 9.820 | 8.400 | 9.200 | 203,100 | +0.26(+2.91%) |
Apr 13, 2004 | 9.650 | 9.650 | 8.830 | 8.940 | 55,300 | -0.63(-6.58%) |
Apr 12, 2004 | 9.310 | 9.870 | 9.310 | 9.570 | 30,900 | -0.13(-1.34%) |
Apr 08, 2004 | 9.530 | 9.880 | 9.260 | 9.700 | 54,800 | +0.21(+2.21%) |
Apr 07, 2004 | 9.250 | 9.490 | 9.020 | 9.490 | 44,400 | +0.36(+3.94%) |
Apr 06, 2004 | 9.175 | 9.240 | 8.940 | 9.130 | 20,900 | -0.09(-0.98%) |
Apr 05, 2004 | 8.970 | 9.340 | 8.710 | 9.220 | 46,200 | +0.34(+3.83%) |
Apr 02, 2004 | 8.177 | 8.950 | 8.177 | 8.880 | 54,500 | +0.53(+6.35%) |
Apr 01, 2004 | 8.280 | 8.590 | 8.190 | 8.350 | 21,100 | +0.06(+0.72%) |
Mar 31, 2004 | 8.400 | 8.890 | 8.120 | 8.290 | 34,200 | -0.32(-3.72%) |
Mar 30, 2004 | 8.500 | 9.000 | 8.500 | 8.610 | 21,200 | +0.02(+0.23%) |
Mar 29, 2004 | 8.830 | 8.980 | 8.550 | 8.590 | 30,000 | +0.03(+0.35%) |
Mar 26, 2004 | 8.600 | 9.200 | 8.340 | 8.560 | 79,300 | +0.28(+3.38%) |
Mar 25, 2004 | 8.100 | 8.790 | 7.470 | 8.280 | 65,800 | +0.56(+7.25%) |
Mar 24, 2004 | 7.760 | 7.790 | 7.550 | 7.720 | 26,500 | +0.22(+2.93%) |
Mar 23, 2004 | 7.700 | 7.850 | 7.340 | 7.500 | 42,100 | -0.30(-3.85%) |
Mar 22, 2004 | 8.160 | 8.160 | 7.640 | 7.800 | 51,100 | -0.12(-1.52%) |
Mar 19, 2004 | 7.530 | 8.380 | 7.160 | 7.920 | 36,000 | +0.25(+3.26%) |
Mar 18, 2004 | 7.990 | 7.990 | 7.560 | 7.670 | 31,200 | -0.28(-3.52%) |
Mar 17, 2004 | 7.120 | 7.950 | 7.120 | 7.950 | 61,600 | +0.61(+8.31%) |
Mar 16, 2004 | 6.885 | 7.420 | 6.750 | 7.340 | 58,600 | +0.54(+7.94%) |
Mar 15, 2004 | 7.160 | 7.160 | 6.480 | 6.800 | 90,600 | -0.22(-3.13%) |
Mar 12, 2004 | 7.000 | 7.280 | 6.750 | 7.020 | 86,700 | +0.01(+0.14%) |
Mar 11, 2004 | 7.080 | 7.190 | 6.900 | 7.010 | 166,200 | +0.01(+0.14%) |
Mar 10, 2004 | 7.510 | 7.615 | 6.850 | 7.000 | 534,000 | -0.60(-7.89%) |
Mar 09, 2004 | 8.130 | 8.130 | 7.350 | 7.600 | 91,000 | -0.57(-6.98%) |
Mar 08, 2004 | 8.010 | 8.280 | 7.894 | 8.170 | 39,600 | +0.15(+1.87%) |
Mar 05, 2004 | 8.160 | 8.620 | 7.820 | 8.020 | 91,600 | -0.28(-3.37%) |
Mar 04, 2004 | 8.400 | 8.530 | 8.300 | 8.300 | 48,800 | -0.11(-1.31%) |
Mar 03, 2004 | 8.450 | 8.600 | 8.300 | 8.410 | 56,700 | +0.03(+0.36%) |
Mar 02, 2004 | 8.710 | 8.780 | 8.330 | 8.380 | 96,100 | -0.35(-4.01%) |