Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.670 | 8.680 | 8.670 | 8.680 | 300 | +0.01(+0.12%) |
May 27, 2004 | 8.670 | 8.670 | 8.670 | 8.670 | 700 | -0.04(-0.46%) |
May 26, 2004 | 8.890 | 8.900 | 8.650 | 8.710 | 5,700 | -0.19(-2.13%) |
May 25, 2004 | 8.710 | 8.950 | 8.635 | 8.900 | 3,000 | +0.25(+2.89%) |
May 24, 2004 | 8.110 | 8.650 | 8.110 | 8.650 | 4,700 | +0.55(+6.79%) |
May 21, 2004 | 7.320 | 8.100 | 7.320 | 8.100 | 10,000 | +0.84(+11.57%) |
May 20, 2004 | 7.310 | 7.310 | 7.250 | 7.260 | 1,300 | -0.07(-0.95%) |
May 19, 2004 | 7.300 | 7.330 | 7.285 | 7.330 | 1,500 | +0.10(+1.38%) |
May 18, 2004 | 6.990 | 7.300 | 6.990 | 7.230 | 30,300 | -0.01(-0.14%) |
May 17, 2004 | 7.330 | 7.390 | 7.230 | 7.240 | 1,200 | -0.16(-2.16%) |
May 14, 2004 | 7.180 | 7.410 | 7.170 | 7.400 | 5,200 | +0.16(+2.21%) |
May 13, 2004 | 7.310 | 7.350 | 7.240 | 7.240 | 11,200 | -0.07(-0.96%) |
May 12, 2004 | 7.250 | 7.380 | 7.250 | 7.310 | 4,600 | -0.02(-0.27%) |
May 11, 2004 | 7.220 | 7.330 | 7.150 | 7.330 | 2,200 | +0.03(+0.41%) |
May 10, 2004 | 7.300 | 7.300 | 7.300 | 7.300 | 300 | -0.06(-0.82%) |
May 07, 2004 | 7.230 | 7.360 | 7.230 | 7.360 | 3,100 | +0.03(+0.41%) |
May 06, 2004 | 7.350 | 7.360 | 7.320 | 7.330 | 1,900 | -0.02(-0.27%) |
May 05, 2004 | 7.500 | 7.500 | 7.350 | 7.350 | 1,100 | -0.21(-2.78%) |
May 04, 2004 | 7.580 | 7.580 | 7.560 | 7.560 | 1,500 | -0.07(-0.92%) |
May 03, 2004 | 7.820 | 7.820 | 7.600 | 7.630 | 1,500 | -0.24(-3.05%) |
Apr 30, 2004 | 7.890 | 7.960 | 7.870 | 7.870 | 1,200 | -0.04(-0.51%) |
Apr 29, 2004 | 7.880 | 7.920 | 7.880 | 7.910 | 400 | +0.03(+0.38%) |
Apr 28, 2004 | 7.900 | 7.900 | 7.880 | 7.880 | 800 | -0.12(-1.50%) |
Apr 27, 2004 | 7.980 | 8.100 | 7.980 | 8.000 | 8,100 | +0.11(+1.39%) |
Apr 26, 2004 | 7.890 | 7.890 | 7.890 | 7.890 | 1,500 | -0.10(-1.25%) |
Apr 23, 2004 | 7.920 | 7.990 | 7.920 | 7.990 | 500 | +0.04(+0.50%) |
Apr 22, 2004 | 8.230 | 8.230 | 7.920 | 7.950 | 2,700 | -0.23(-2.81%) |
Apr 21, 2004 | 8.350 | 8.350 | 8.150 | 8.180 | 2,100 | -0.22(-2.62%) |
Apr 20, 2004 | 8.570 | 8.570 | 8.400 | 8.400 | 1,200 | -0.15(-1.75%) |
Apr 19, 2004 | 8.800 | 9.000 | 8.500 | 8.550 | 13,900 | -0.06(-0.70%) |
Apr 16, 2004 | 8.600 | 8.610 | 8.500 | 8.610 | 700 | -0.09(-1.03%) |
Apr 15, 2004 | 8.900 | 8.900 | 8.700 | 8.700 | 1,400 | -0.26(-2.90%) |
Apr 14, 2004 | 9.100 | 9.100 | 8.900 | 8.960 | 1,300 | -0.14(-1.54%) |
Apr 13, 2004 | 9.200 | 9.200 | 9.100 | 9.100 | 300 | -0.10(-1.09%) |
Apr 12, 2004 | 9.410 | 9.410 | 9.200 | 9.200 | 1,200 | -0.31(-3.26%) |
Apr 08, 2004 | 9.500 | 9.510 | 9.390 | 9.510 | 1,600 | +0.06(+0.63%) |
Apr 07, 2004 | 9.660 | 9.660 | 9.450 | 9.450 | 3,400 | -0.25(-2.58%) |
Apr 06, 2004 | 9.800 | 9.800 | 9.700 | 9.700 | 700 | -0.05(-0.51%) |
Apr 05, 2004 | 9.510 | 9.750 | 9.510 | 9.750 | 21,100 | +0.24(+2.52%) |
Apr 02, 2004 | 9.460 | 9.740 | 9.440 | 9.510 | 6,400 | +0.15(+1.60%) |
Apr 01, 2004 | 9.550 | 9.550 | 9.350 | 9.360 | 1,700 | -0.25(-2.60%) |
Mar 31, 2004 | 9.610 | 9.610 | 9.610 | 9.610 | 500 | +0.10(+1.05%) |
Mar 30, 2004 | 9.540 | 9.640 | 9.500 | 9.510 | 3,700 | -0.03(-0.31%) |
Mar 29, 2004 | 9.340 | 9.610 | 9.340 | 9.540 | 2,500 | +0.10(+1.06%) |
Mar 26, 2004 | 9.420 | 9.460 | 9.100 | 9.440 | 11,100 | -0.07(-0.74%) |
Mar 25, 2004 | 9.450 | 9.550 | 9.400 | 9.510 | 3,200 | +0.22(+2.37%) |
Mar 24, 2004 | 8.720 | 9.350 | 8.720 | 9.290 | 8,100 | +0.67(+7.77%) |
Mar 23, 2004 | 8.330 | 8.740 | 8.330 | 8.620 | 8,800 | +0.36(+4.36%) |
Mar 22, 2004 | 8.300 | 8.320 | 8.250 | 8.260 | 3,000 | -0.01(-0.12%) |
Mar 19, 2004 | 8.300 | 8.300 | 8.260 | 8.270 | 1,400 | +0.02(+0.24%) |
Mar 18, 2004 | 8.300 | 8.320 | 8.250 | 8.250 | 900 | -0.09(-1.08%) |
Mar 17, 2004 | 8.380 | 8.380 | 8.290 | 8.340 | 1,700 | -0.04(-0.48%) |
Mar 16, 2004 | 8.390 | 8.390 | 8.260 | 8.380 | 1,500 | -0.04(-0.48%) |
Mar 15, 2004 | 8.700 | 8.700 | 8.420 | 8.420 | 2,200 | -0.33(-3.77%) |
Mar 12, 2004 | 8.700 | 8.750 | 8.680 | 8.750 | 900 | +0.05(+0.57%) |
Mar 11, 2004 | 8.950 | 8.960 | 8.700 | 8.700 | 3,500 | -0.41(-4.50%) |
Mar 10, 2004 | 9.290 | 9.320 | 9.110 | 9.110 | 2,300 | -0.09(-0.98%) |
Mar 09, 2004 | 10.25 | 10.25 | 8.900 | 9.200 | 28,700 | -0.68(-6.88%) |
Mar 08, 2004 | 9.600 | 9.880 | 9.600 | 9.880 | 5,300 | +0.33(+3.46%) |
Mar 05, 2004 | 10.98 | 10.98 | 9.500 | 9.550 | 29,700 | -1.51(-13.65%) |
Mar 04, 2004 | 10.68 | 11.25 | 10.68 | 11.06 | 18,500 | +0.46(+4.34%) |
Mar 03, 2004 | 10.00 | 11.05 | 10.00 | 10.60 | 31,500 | +1.05(+10.99%) |
Mar 02, 2004 | 8.370 | 9.680 | 8.370 | 9.550 | 22,600 | +1.28(+15.48%) |