Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.750 | 8.860 | 8.660 | 8.800 | 253,700 | +0.03(+0.34%) |
May 27, 2004 | 8.960 | 9.090 | 8.570 | 8.770 | 596,000 | -0.17(-1.90%) |
May 26, 2004 | 8.730 | 8.940 | 8.540 | 8.940 | 745,500 | +0.29(+3.35%) |
May 25, 2004 | 8.680 | 8.850 | 8.560 | 8.650 | 722,900 | -0.14(-1.59%) |
May 24, 2004 | 8.690 | 8.880 | 8.560 | 8.790 | 814,300 | +0.10(+1.15%) |
May 21, 2004 | 8.720 | 9.000 | 8.060 | 8.690 | 2,146,900 | +0.52(+6.36%) |
May 20, 2004 | 8.350 | 8.720 | 8.170 | 8.170 | 814,100 | -0.13(-1.57%) |
May 19, 2004 | 8.430 | 8.520 | 8.170 | 8.300 | 1,099,100 | -0.13(-1.54%) |
May 18, 2004 | 8.300 | 8.580 | 8.110 | 8.430 | 784,700 | +0.21(+2.55%) |
May 17, 2004 | 8.300 | 8.750 | 8.000 | 8.220 | 806,400 | -0.09(-1.08%) |
May 14, 2004 | 8.510 | 8.760 | 8.240 | 8.310 | 809,600 | -0.19(-2.24%) |
May 13, 2004 | 9.000 | 9.050 | 8.500 | 8.500 | 538,300 | -0.46(-5.13%) |
May 12, 2004 | 8.610 | 9.000 | 8.340 | 8.960 | 642,700 | +0.19(+2.17%) |
May 11, 2004 | 8.820 | 9.010 | 8.650 | 8.770 | 427,800 | +0.09(+1.04%) |
May 10, 2004 | 8.530 | 9.200 | 8.290 | 8.680 | 1,188,300 | +0.15(+1.76%) |
May 07, 2004 | 8.910 | 9.100 | 8.530 | 8.530 | 730,300 | -0.38(-4.26%) |
May 06, 2004 | 9.270 | 9.320 | 8.730 | 8.910 | 518,200 | -0.39(-4.19%) |
May 05, 2004 | 9.130 | 9.500 | 9.110 | 9.300 | 552,500 | +0.06(+0.65%) |
May 04, 2004 | 9.250 | 9.540 | 8.810 | 9.240 | 2,461,400 | +0.22(+2.44%) |
May 03, 2004 | 8.680 | 9.290 | 8.600 | 9.020 | 760,900 | +0.38(+4.40%) |
Apr 30, 2004 | 9.100 | 9.200 | 8.640 | 8.640 | 824,300 | -0.46(-5.05%) |
Apr 29, 2004 | 9.120 | 9.340 | 8.980 | 9.100 | 911,600 | -0.02(-0.22%) |
Apr 28, 2004 | 9.390 | 9.500 | 8.990 | 9.120 | 973,600 | -0.30(-3.18%) |
Apr 27, 2004 | 9.280 | 9.640 | 9.140 | 9.420 | 2,129,400 | +0.32(+3.52%) |
Apr 26, 2004 | 9.150 | 9.330 | 8.920 | 9.100 | 702,500 | +0.07(+0.78%) |
Apr 23, 2004 | 9.255 | 9.370 | 8.820 | 9.030 | 792,900 | -0.22(-2.38%) |
Apr 22, 2004 | 9.280 | 9.550 | 9.080 | 9.250 | 1,141,300 | -0.02(-0.22%) |
Apr 21, 2004 | 8.640 | 9.270 | 8.550 | 9.270 | 861,900 | +0.71(+8.29%) |
Apr 20, 2004 | 9.290 | 9.350 | 8.560 | 8.560 | 537,800 | -0.51(-5.62%) |
Apr 19, 2004 | 8.650 | 9.120 | 8.650 | 9.070 | 595,000 | +0.43(+4.98%) |
Apr 16, 2004 | 8.890 | 9.070 | 8.620 | 8.640 | 918,500 | -0.22(-2.48%) |
Apr 15, 2004 | 9.090 | 9.242 | 8.390 | 8.860 | 682,600 | -0.30(-3.28%) |
Apr 14, 2004 | 9.110 | 9.390 | 8.900 | 9.160 | 671,800 | +0.23(+2.58%) |
Apr 13, 2004 | 9.550 | 9.740 | 8.920 | 8.930 | 661,400 | -0.66(-6.88%) |
Apr 12, 2004 | 9.430 | 9.750 | 9.430 | 9.590 | 233,600 | +0.13(+1.37%) |
Apr 08, 2004 | 9.780 | 9.840 | 9.440 | 9.460 | 351,300 | -0.32(-3.27%) |
Apr 07, 2004 | 9.440 | 9.780 | 9.210 | 9.780 | 591,900 | +0.37(+3.93%) |
Apr 06, 2004 | 9.710 | 9.870 | 9.410 | 9.410 | 917,500 | -0.51(-5.14%) |
Apr 05, 2004 | 9.800 | 9.920 | 9.650 | 9.920 | 446,500 | +0.07(+0.71%) |
Apr 02, 2004 | 9.760 | 9.900 | 9.400 | 9.850 | 706,400 | +0.21(+2.18%) |
Apr 01, 2004 | 9.430 | 9.730 | 9.380 | 9.640 | 439,600 | +0.22(+2.34%) |
Mar 31, 2004 | 9.685 | 9.700 | 9.270 | 9.420 | 340,900 | -0.25(-2.59%) |
Mar 30, 2004 | 9.470 | 9.680 | 9.330 | 9.670 | 332,900 | +0.12(+1.26%) |
Mar 29, 2004 | 9.280 | 9.700 | 9.230 | 9.550 | 554,300 | +0.35(+3.80%) |
Mar 26, 2004 | 9.420 | 9.540 | 9.150 | 9.200 | 478,900 | -0.15(-1.60%) |
Mar 25, 2004 | 8.910 | 9.710 | 8.870 | 9.350 | 932,100 | +0.45(+5.06%) |
Mar 24, 2004 | 9.110 | 9.250 | 8.820 | 8.900 | 610,500 | -0.22(-2.41%) |
Mar 23, 2004 | 9.290 | 9.300 | 8.900 | 9.120 | 523,800 | +0.05(+0.55%) |
Mar 22, 2004 | 9.370 | 9.390 | 8.890 | 9.070 | 792,000 | -0.43(-4.53%) |
Mar 19, 2004 | 9.920 | 9.920 | 9.490 | 9.500 | 570,800 | -0.15(-1.55%) |
Mar 18, 2004 | 9.500 | 9.820 | 9.390 | 9.650 | 715,900 | +0.15(+1.58%) |
Mar 17, 2004 | 9.600 | 9.920 | 9.470 | 9.500 | 922,000 | +0.04(+0.42%) |
Mar 16, 2004 | 9.740 | 9.940 | 9.270 | 9.460 | 909,700 | -0.14(-1.46%) |
Mar 15, 2004 | 10.14 | 10.19 | 9.590 | 9.600 | 816,600 | -0.62(-6.07%) |
Mar 12, 2004 | 10.09 | 10.44 | 10.00 | 10.22 | 560,200 | +0.22(+2.20%) |
Mar 11, 2004 | 10.19 | 10.55 | 9.990 | 10.00 | 822,700 | -0.17(-1.67%) |
Mar 10, 2004 | 10.47 | 10.88 | 10.15 | 10.17 | 797,900 | -0.35(-3.33%) |
Mar 09, 2004 | 11.10 | 11.15 | 10.47 | 10.52 | 850,000 | -0.49(-4.45%) |
Mar 08, 2004 | 11.47 | 11.50 | 10.84 | 11.01 | 592,100 | -0.30(-2.65%) |
Mar 05, 2004 | 11.15 | 11.51 | 11.09 | 11.31 | 533,100 | -0.06(-0.53%) |
Mar 04, 2004 | 10.97 | 11.40 | 10.97 | 11.37 | 673,100 | +0.27(+2.43%) |
Mar 03, 2004 | 11.05 | 11.17 | 10.80 | 11.10 | 654,700 | -0.06(-0.54%) |
Mar 02, 2004 | 10.96 | 11.23 | 10.91 | 11.16 | 775,300 | +0.19(+1.73%) |