Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.443 | 9.550 | 9.443 | 9.485 | 23,000 | +0.11(+1.17%) |
May 27, 2004 | 9.400 | 9.400 | 9.238 | 9.375 | 31,400 | +0.02(+0.16%) |
May 26, 2004 | 9.375 | 9.400 | 9.320 | 9.360 | 13,400 | -0.02(-0.16%) |
May 25, 2004 | 9.300 | 9.398 | 9.250 | 9.375 | 22,600 | +0.03(+0.27%) |
May 24, 2004 | 9.275 | 9.370 | 9.270 | 9.350 | 141,600 | +0.10(+1.08%) |
May 21, 2004 | 9.000 | 9.250 | 9.000 | 9.250 | 35,400 | +0.24(+2.66%) |
May 20, 2004 | 8.805 | 9.020 | 8.805 | 9.010 | 27,000 | +0.16(+1.81%) |
May 19, 2004 | 8.902 | 8.928 | 8.795 | 8.850 | 92,000 | -0.01(-0.06%) |
May 18, 2004 | 9.043 | 9.043 | 8.832 | 8.855 | 43,200 | -0.12(-1.31%) |
May 17, 2004 | 9.158 | 9.158 | 8.750 | 8.973 | 55,400 | -0.27(-2.95%) |
May 14, 2004 | 9.500 | 9.500 | 9.168 | 9.245 | 123,000 | -0.31(-3.27%) |
May 13, 2004 | 9.752 | 9.758 | 9.533 | 9.557 | 35,800 | -0.22(-2.23%) |
May 12, 2004 | 9.970 | 9.970 | 9.615 | 9.775 | 59,600 | +0.01(+0.13%) |
May 11, 2004 | 9.750 | 9.825 | 9.703 | 9.762 | 4,200 | -0.01(-0.08%) |
May 10, 2004 | 9.812 | 9.893 | 9.755 | 9.770 | 22,000 | +0.01(+0.08%) |
May 07, 2004 | 9.850 | 9.893 | 9.748 | 9.762 | 22,800 | -0.14(-1.41%) |
May 06, 2004 | 9.977 | 10.00 | 9.828 | 9.902 | 12,600 | -0.11(-1.10%) |
May 05, 2004 | 10.01 | 10.03 | 9.983 | 10.01 | 30,400 | +0.01(+0.12%) |
May 04, 2004 | 9.970 | 10.00 | 9.900 | 10.00 | 11,000 | +0.04(+0.43%) |
May 03, 2004 | 9.850 | 9.960 | 9.850 | 9.957 | 14,600 | +0.07(+0.71%) |
Apr 30, 2004 | 9.975 | 10.00 | 9.755 | 9.887 | 62,400 | -0.13(-1.30%) |
Apr 29, 2004 | 10.30 | 10.30 | 10.02 | 10.02 | 27,600 | +0.02(+0.15%) |
Apr 28, 2004 | 10.06 | 10.06 | 9.935 | 10.00 | 23,200 | -0.07(-0.69%) |
Apr 27, 2004 | 10.12 | 10.12 | 10.02 | 10.07 | 32,600 | -0.03(-0.30%) |
Apr 26, 2004 | 10.00 | 10.25 | 10.000 | 10.10 | 119,800 | +0.10(+1.02%) |
Apr 23, 2004 | 10.00 | 10.01 | 9.943 | 10.00 | 48,000 | +0.00(+0.00%) |
Apr 22, 2004 | 10.00 | 10.02 | 9.985 | 10.00 | 97,000 | +0.00(+0.00%) |
Apr 21, 2004 | 10.00 | 10.01 | 9.922 | 10.00 | 381,400 | +0.01(+0.10%) |
Apr 20, 2004 | 9.975 | 10.00 | 9.975 | 9.990 | 12,000 | +0.00(+0.03%) |
Apr 19, 2004 | 10.00 | 10.00 | 9.857 | 9.988 | 21,000 | -0.01(-0.10%) |
Apr 16, 2004 | 9.750 | 9.998 | 9.648 | 9.998 | 19,400 | +0.26(+2.67%) |
Apr 15, 2004 | 9.723 | 9.738 | 9.723 | 9.738 | 7,600 | +0.19(+1.94%) |
Apr 14, 2004 | 9.550 | 9.623 | 9.550 | 9.553 | 2,800 | -0.06(-0.62%) |
Apr 13, 2004 | 9.288 | 9.650 | 9.288 | 9.613 | 6,600 | +0.24(+2.53%) |
Apr 12, 2004 | 9.500 | 9.502 | 9.375 | 9.375 | 2,000 | -0.18(-1.83%) |
Apr 08, 2004 | 9.500 | 9.550 | 9.460 | 9.550 | 5,400 | +0.18(+1.87%) |
Apr 07, 2004 | 9.310 | 9.485 | 9.310 | 9.375 | 9,600 | +0.03(+0.27%) |
Apr 06, 2004 | 9.418 | 9.463 | 9.250 | 9.350 | 18,800 | -0.05(-0.56%) |
Apr 05, 2004 | 8.950 | 9.625 | 8.950 | 9.403 | 27,600 | +0.15(+1.65%) |
Apr 02, 2004 | 9.375 | 9.375 | 9.188 | 9.250 | 21,400 | -0.10(-1.07%) |
Apr 01, 2004 | 9.150 | 9.400 | 9.150 | 9.350 | 43,800 | +0.14(+1.49%) |
Mar 31, 2004 | 8.900 | 9.250 | 8.800 | 9.213 | 62,600 | +0.34(+3.80%) |
Mar 30, 2004 | 9.193 | 9.250 | 8.822 | 8.875 | 100,800 | -0.24(-2.63%) |
Mar 29, 2004 | 9.140 | 9.300 | 9.113 | 9.115 | 82,600 | -0.02(-0.25%) |
Mar 26, 2004 | 9.350 | 9.350 | 9.137 | 9.137 | 12,200 | -0.11(-1.22%) |
Mar 25, 2004 | 9.300 | 9.350 | 9.250 | 9.250 | 13,000 | +0.00(+0.00%) |
Mar 24, 2004 | 9.275 | 9.275 | 9.250 | 9.250 | 1,400 | -0.06(-0.67%) |
Mar 23, 2004 | 9.358 | 9.450 | 9.312 | 9.312 | 48,000 | -0.05(-0.53%) |
Mar 22, 2004 | 9.475 | 9.475 | 9.250 | 9.363 | 71,400 | -0.11(-1.14%) |
Mar 19, 2004 | 9.525 | 9.525 | 9.453 | 9.470 | 9,400 | -0.05(-0.58%) |
Mar 18, 2004 | 9.500 | 9.525 | 9.425 | 9.525 | 3,800 | +0.03(+0.26%) |
Mar 17, 2004 | 9.425 | 9.588 | 9.425 | 9.500 | 31,400 | -0.01(-0.11%) |
Mar 16, 2004 | 9.488 | 9.510 | 9.425 | 9.510 | 5,400 | -0.00(-0.03%) |
Mar 15, 2004 | 9.547 | 9.547 | 9.500 | 9.512 | 2,000 | -0.04(-0.37%) |
Mar 12, 2004 | 9.525 | 9.547 | 9.488 | 9.547 | 5,200 | +0.03(+0.34%) |
Mar 11, 2004 | 9.498 | 9.520 | 9.425 | 9.515 | 28,000 | +0.03(+0.29%) |
Mar 10, 2004 | 9.375 | 9.560 | 9.375 | 9.488 | 43,800 | -0.01(-0.16%) |
Mar 09, 2004 | 9.387 | 9.550 | 9.387 | 9.502 | 6,600 | +0.10(+1.09%) |
Mar 08, 2004 | 9.137 | 9.443 | 9.137 | 9.400 | 11,200 | +0.13(+1.40%) |
Mar 05, 2004 | 9.252 | 9.453 | 9.225 | 9.270 | 75,600 | +0.03(+0.35%) |
Mar 04, 2004 | 9.195 | 9.295 | 9.057 | 9.238 | 20,200 | +0.03(+0.30%) |
Mar 03, 2004 | 9.312 | 9.450 | 9.200 | 9.210 | 21,200 | -0.06(-0.65%) |
Mar 02, 2004 | 9.450 | 9.482 | 9.270 | 9.270 | 20,200 | -0.04(-0.46%) |