Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.510 | 9.780 | 9.320 | 9.760 | 92,900 | +0.16(+1.67%) |
May 27, 2004 | 9.720 | 9.720 | 9.470 | 9.600 | 12,300 | +0.07(+0.73%) |
May 26, 2004 | 9.510 | 9.750 | 9.500 | 9.530 | 49,400 | -0.07(-0.73%) |
May 25, 2004 | 9.410 | 9.610 | 9.400 | 9.600 | 58,300 | +0.14(+1.48%) |
May 24, 2004 | 9.570 | 9.730 | 9.400 | 9.460 | 31,000 | +0.00(+0.00%) |
May 21, 2004 | 9.610 | 9.610 | 9.220 | 9.460 | 25,900 | +0.16(+1.72%) |
May 20, 2004 | 9.550 | 9.550 | 9.195 | 9.300 | 68,200 | -0.14(-1.48%) |
May 19, 2004 | 9.303 | 9.440 | 9.200 | 9.440 | 41,000 | +0.29(+3.17%) |
May 18, 2004 | 9.300 | 9.300 | 9.110 | 9.150 | 15,500 | +0.09(+0.99%) |
May 17, 2004 | 9.050 | 9.350 | 8.750 | 9.060 | 26,700 | -0.05(-0.54%) |
May 14, 2004 | 9.075 | 9.110 | 8.860 | 9.109 | 8,300 | +0.05(+0.54%) |
May 13, 2004 | 8.970 | 9.150 | 8.970 | 9.060 | 42,400 | -0.30(-3.21%) |
May 12, 2004 | 9.210 | 9.449 | 9.210 | 9.360 | 36,800 | +0.12(+1.30%) |
May 11, 2004 | 9.200 | 9.260 | 9.080 | 9.240 | 19,200 | +0.16(+1.76%) |
May 10, 2004 | 9.200 | 9.200 | 8.870 | 9.080 | 25,700 | -0.62(-6.39%) |
May 07, 2004 | 9.925 | 9.999 | 9.100 | 9.700 | 74,100 | -0.30(-3.00%) |
May 06, 2004 | 10.00 | 10.10 | 9.950 | 10.00 | 39,200 | -0.18(-1.77%) |
May 05, 2004 | 10.06 | 10.28 | 10.06 | 10.18 | 25,400 | +0.12(+1.19%) |
May 04, 2004 | 9.950 | 10.10 | 9.950 | 10.06 | 14,500 | +0.13(+1.31%) |
May 03, 2004 | 10.15 | 10.18 | 9.910 | 9.930 | 24,500 | -0.09(-0.90%) |
Apr 30, 2004 | 9.900 | 10.74 | 9.900 | 10.02 | 52,800 | -0.16(-1.57%) |
Apr 29, 2004 | 9.960 | 10.30 | 9.960 | 10.18 | 22,400 | +0.14(+1.39%) |
Apr 28, 2004 | 10.30 | 10.30 | 9.982 | 10.04 | 26,900 | -0.22(-2.14%) |
Apr 27, 2004 | 10.24 | 10.31 | 10.22 | 10.26 | 24,800 | +0.11(+1.08%) |
Apr 26, 2004 | 9.910 | 10.23 | 9.910 | 10.15 | 21,400 | -0.04(-0.39%) |
Apr 23, 2004 | 10.24 | 10.35 | 9.950 | 10.19 | 10,700 | +0.04(+0.38%) |
Apr 22, 2004 | 10.25 | 10.35 | 10.00 | 10.15 | 21,200 | +0.15(+1.51%) |
Apr 21, 2004 | 9.900 | 10.10 | 9.900 | 10.00 | 13,700 | -0.12(-1.19%) |
Apr 20, 2004 | 10.10 | 10.40 | 10.10 | 10.12 | 15,500 | -0.05(-0.49%) |
Apr 19, 2004 | 10.07 | 10.50 | 10.07 | 10.17 | 12,800 | +0.01(+0.09%) |
Apr 16, 2004 | 10.01 | 10.32 | 10.00 | 10.16 | 29,100 | +0.16(+1.61%) |
Apr 15, 2004 | 9.810 | 10.15 | 9.690 | 10.00 | 100,800 | -0.24(-2.34%) |
Apr 14, 2004 | 10.39 | 10.39 | 10.10 | 10.24 | 18,900 | -0.36(-3.40%) |
Apr 13, 2004 | 10.50 | 10.75 | 10.41 | 10.60 | 19,400 | -0.10(-0.93%) |
Apr 12, 2004 | 10.40 | 10.74 | 10.40 | 10.70 | 11,300 | +0.18(+1.71%) |
Apr 08, 2004 | 10.60 | 10.70 | 10.25 | 10.52 | 40,900 | +0.03(+0.28%) |
Apr 07, 2004 | 10.11 | 10.50 | 10.10 | 10.49 | 23,900 | +0.18(+1.76%) |
Apr 06, 2004 | 10.64 | 10.64 | 10.01 | 10.31 | 33,600 | -0.35(-3.28%) |
Apr 05, 2004 | 10.84 | 10.84 | 10.57 | 10.66 | 11,500 | -0.06(-0.56%) |
Apr 02, 2004 | 10.94 | 10.94 | 10.62 | 10.72 | 38,900 | +0.02(+0.19%) |
Apr 01, 2004 | 10.49 | 11.25 | 10.45 | 10.70 | 144,400 | +0.10(+0.94%) |
Mar 31, 2004 | 10.80 | 10.80 | 10.55 | 10.60 | 24,400 | +0.00(+0.00%) |
Mar 30, 2004 | 10.55 | 10.70 | 10.45 | 10.60 | 21,900 | +0.03(+0.28%) |
Mar 29, 2004 | 10.31 | 10.74 | 10.31 | 10.57 | 73,300 | -0.18(-1.67%) |
Mar 26, 2004 | 10.41 | 10.76 | 10.37 | 10.75 | 31,600 | +0.40(+3.86%) |
Mar 25, 2004 | 10.15 | 10.35 | 10.05 | 10.35 | 58,800 | +0.29(+2.88%) |
Mar 24, 2004 | 9.950 | 10.10 | 9.940 | 10.06 | 49,000 | +0.03(+0.30%) |
Mar 23, 2004 | 9.990 | 10.14 | 9.860 | 10.03 | 32,400 | +0.10(+1.01%) |
Mar 22, 2004 | 10.20 | 10.20 | 9.770 | 9.930 | 31,000 | -0.40(-3.87%) |
Mar 19, 2004 | 10.28 | 10.33 | 10.12 | 10.33 | 37,500 | +0.16(+1.57%) |
Mar 18, 2004 | 9.890 | 10.33 | 9.850 | 10.17 | 31,000 | +0.26(+2.62%) |
Mar 17, 2004 | 9.920 | 10.25 | 9.880 | 9.910 | 62,200 | +0.24(+2.48%) |
Mar 16, 2004 | 9.790 | 9.810 | 9.660 | 9.670 | 20,300 | +0.06(+0.62%) |
Mar 15, 2004 | 9.400 | 9.800 | 9.400 | 9.610 | 195,300 | +0.04(+0.42%) |
Mar 12, 2004 | 9.720 | 9.720 | 9.470 | 9.570 | 9,500 | +0.07(+0.74%) |
Mar 11, 2004 | 9.600 | 9.700 | 9.450 | 9.500 | 44,700 | -0.05(-0.52%) |
Mar 10, 2004 | 9.640 | 9.700 | 9.460 | 9.550 | 110,600 | -0.01(-0.10%) |
Mar 09, 2004 | 9.350 | 9.640 | 9.350 | 9.560 | 35,300 | +0.30(+3.23%) |
Mar 08, 2004 | 9.350 | 9.440 | 9.260 | 9.261 | 74,800 | -0.24(-2.52%) |
Mar 05, 2004 | 9.600 | 9.640 | 9.400 | 9.500 | 49,400 | +0.19(+2.03%) |
Mar 04, 2004 | 9.380 | 9.440 | 9.300 | 9.311 | 108,400 | -0.15(-1.58%) |
Mar 03, 2004 | 9.350 | 9.530 | 9.350 | 9.460 | 53,300 | -0.08(-0.84%) |
Mar 02, 2004 | 9.590 | 9.710 | 9.445 | 9.540 | 30,500 | +0.05(+0.53%) |