Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.140 | 8.160 | 8.000 | 8.080 | 494,500 | +0.08(+1.00%) |
May 27, 2004 | 7.850 | 8.130 | 7.810 | 8.000 | 1,110,100 | +0.24(+3.09%) |
May 26, 2004 | 7.680 | 7.810 | 7.630 | 7.760 | 494,900 | +0.09(+1.17%) |
May 25, 2004 | 7.510 | 7.680 | 7.330 | 7.670 | 341,700 | +0.17(+2.27%) |
May 24, 2004 | 7.650 | 7.690 | 7.500 | 7.500 | 131,300 | -0.08(-1.06%) |
May 21, 2004 | 7.770 | 7.770 | 7.520 | 7.580 | 73,400 | -0.03(-0.39%) |
May 20, 2004 | 7.710 | 7.750 | 7.510 | 7.610 | 216,400 | -0.06(-0.78%) |
May 19, 2004 | 7.700 | 7.800 | 7.600 | 7.670 | 224,700 | +0.15(+1.99%) |
May 18, 2004 | 7.530 | 7.830 | 7.510 | 7.520 | 264,000 | -0.20(-2.59%) |
May 17, 2004 | 7.580 | 7.770 | 7.290 | 7.720 | 240,000 | +0.09(+1.18%) |
May 14, 2004 | 7.700 | 7.890 | 7.200 | 7.630 | 396,500 | -0.06(-0.78%) |
May 13, 2004 | 8.000 | 8.000 | 7.620 | 7.690 | 419,100 | -0.19(-2.41%) |
May 12, 2004 | 8.279 | 8.290 | 7.800 | 7.880 | 430,700 | -0.12(-1.50%) |
May 11, 2004 | 8.130 | 8.230 | 7.990 | 8.000 | 599,300 | -0.09(-1.11%) |
May 10, 2004 | 8.260 | 8.320 | 7.820 | 8.090 | 416,500 | -0.20(-2.41%) |
May 07, 2004 | 8.400 | 8.600 | 8.260 | 8.290 | 317,400 | -0.21(-2.47%) |
May 06, 2004 | 8.560 | 8.790 | 8.010 | 8.500 | 874,400 | -0.34(-3.85%) |
May 05, 2004 | 9.000 | 9.140 | 8.550 | 8.840 | 445,700 | -0.16(-1.78%) |
May 04, 2004 | 9.410 | 9.410 | 8.470 | 9.000 | 517,400 | -0.20(-2.17%) |
May 03, 2004 | 9.060 | 9.740 | 9.000 | 9.200 | 509,700 | -0.19(-2.02%) |
Apr 30, 2004 | 9.450 | 9.610 | 9.020 | 9.390 | 307,500 | -0.04(-0.42%) |
Apr 29, 2004 | 9.520 | 9.650 | 8.810 | 9.430 | 590,500 | -0.03(-0.32%) |
Apr 28, 2004 | 9.940 | 9.940 | 9.250 | 9.460 | 263,900 | -0.40(-4.06%) |
Apr 27, 2004 | 9.790 | 10.00 | 9.750 | 9.860 | 243,800 | +0.05(+0.51%) |
Apr 26, 2004 | 10.05 | 10.09 | 9.700 | 9.810 | 266,100 | -0.14(-1.41%) |
Apr 23, 2004 | 9.790 | 10.05 | 9.640 | 9.950 | 240,200 | +0.19(+1.95%) |
Apr 22, 2004 | 9.840 | 9.950 | 9.600 | 9.760 | 289,700 | +0.00(+0.00%) |
Apr 21, 2004 | 9.500 | 9.890 | 9.450 | 9.760 | 330,100 | +0.34(+3.61%) |
Apr 20, 2004 | 9.420 | 9.720 | 9.290 | 9.420 | 299,900 | +0.04(+0.43%) |
Apr 19, 2004 | 9.340 | 9.470 | 9.170 | 9.380 | 156,200 | +0.09(+0.97%) |
Apr 16, 2004 | 8.910 | 9.450 | 8.800 | 9.290 | 404,100 | +0.29(+3.22%) |
Apr 15, 2004 | 8.250 | 9.100 | 7.950 | 9.000 | 622,400 | +0.13(+1.47%) |
Apr 14, 2004 | 9.170 | 9.390 | 8.690 | 8.870 | 860,500 | -0.38(-4.11%) |
Apr 13, 2004 | 9.350 | 9.490 | 9.163 | 9.250 | 453,900 | -0.10(-1.07%) |
Apr 12, 2004 | 9.970 | 9.980 | 9.160 | 9.350 | 568,100 | -0.49(-4.98%) |
Apr 08, 2004 | 10.40 | 10.43 | 9.650 | 9.840 | 687,900 | -0.31(-3.05%) |
Apr 07, 2004 | 10.59 | 10.81 | 10.10 | 10.15 | 783,000 | -0.47(-4.43%) |
Apr 06, 2004 | 10.45 | 11.45 | 10.00 | 10.62 | 3,160,100 | +0.33(+3.21%) |
Apr 05, 2004 | 10.69 | 10.79 | 10.20 | 10.29 | 1,321,500 | +0.44(+4.47%) |
Apr 02, 2004 | 9.889 | 9.950 | 9.800 | 9.850 | 214,200 | +0.00(+0.00%) |
Apr 01, 2004 | 9.870 | 9.900 | 9.800 | 9.850 | 382,300 | -0.04(-0.40%) |
Mar 31, 2004 | 9.900 | 9.970 | 9.860 | 9.890 | 120,900 | -0.01(-0.10%) |
Mar 30, 2004 | 10.00 | 10.03 | 9.880 | 9.900 | 430,800 | +0.01(+0.10%) |
Mar 29, 2004 | 10.00 | 10.03 | 9.860 | 9.890 | 343,500 | -0.11(-1.10%) |
Mar 26, 2004 | 9.990 | 10.05 | 9.840 | 10.00 | 462,300 | -0.03(-0.30%) |
Mar 25, 2004 | 10.15 | 10.15 | 9.840 | 10.03 | 309,900 | -0.07(-0.69%) |
Mar 24, 2004 | 10.06 | 10.20 | 10.05 | 10.10 | 427,900 | +0.07(+0.70%) |
Mar 23, 2004 | 10.01 | 10.16 | 9.950 | 10.03 | 414,300 | -0.06(-0.59%) |
Mar 22, 2004 | 9.950 | 10.14 | 9.941 | 10.09 | 599,500 | +0.12(+1.20%) |
Mar 19, 2004 | 10.06 | 10.07 | 9.930 | 9.970 | 191,900 | -0.04(-0.40%) |
Mar 18, 2004 | 10.02 | 10.06 | 9.850 | 10.01 | 574,800 | +0.01(+0.10%) |
Mar 17, 2004 | 9.985 | 10.12 | 9.920 | 10.00 | 439,900 | +0.00(+0.00%) |
Mar 16, 2004 | 9.840 | 10.17 | 9.530 | 10.00 | 652,200 | +0.36(+3.73%) |
Mar 15, 2004 | 10.09 | 10.26 | 9.630 | 9.640 | 188,800 | -0.43(-4.27%) |
Mar 12, 2004 | 10.42 | 10.51 | 9.750 | 10.07 | 765,600 | +0.08(+0.80%) |
Mar 11, 2004 | 10.15 | 10.30 | 9.770 | 9.990 | 399,800 | -0.21(-2.06%) |
Mar 10, 2004 | 10.48 | 10.64 | 10.16 | 10.20 | 790,700 | -0.28(-2.67%) |
Mar 09, 2004 | 10.80 | 10.80 | 10.33 | 10.48 | 231,200 | -0.01(-0.10%) |
Mar 08, 2004 | 10.59 | 10.75 | 10.38 | 10.49 | 247,700 | -0.13(-1.22%) |
Mar 05, 2004 | 10.33 | 10.86 | 10.33 | 10.62 | 295,500 | +0.22(+2.12%) |
Mar 04, 2004 | 10.36 | 10.56 | 10.31 | 10.40 | 215,300 | -0.05(-0.49%) |
Mar 03, 2004 | 10.64 | 10.64 | 10.35 | 10.45 | 96,000 | -0.05(-0.47%) |
Mar 02, 2004 | 10.39 | 10.71 | 10.33 | 10.50 | 242,700 | +0.16(+1.55%) |