Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.170 | 8.435 | 8.150 | 8.260 | 45,000 | +0.09(+1.10%) |
May 27, 2004 | 8.250 | 8.260 | 8.090 | 8.170 | 33,400 | -0.11(-1.27%) |
May 26, 2004 | 8.475 | 8.475 | 8.275 | 8.275 | 39,400 | -0.22(-2.65%) |
May 25, 2004 | 8.140 | 8.555 | 8.140 | 8.500 | 121,400 | +0.36(+4.42%) |
May 24, 2004 | 8.040 | 8.275 | 8.025 | 8.140 | 94,600 | +0.15(+1.88%) |
May 21, 2004 | 8.125 | 8.125 | 7.885 | 7.990 | 57,800 | -0.11(-1.30%) |
May 20, 2004 | 8.060 | 8.150 | 8.040 | 8.095 | 58,600 | +0.09(+1.06%) |
May 19, 2004 | 8.125 | 8.150 | 8.010 | 8.010 | 103,200 | -0.09(-1.11%) |
May 18, 2004 | 8.150 | 8.160 | 7.995 | 8.100 | 75,000 | -0.03(-0.31%) |
May 17, 2004 | 7.975 | 8.245 | 7.880 | 8.125 | 107,800 | +0.12(+1.56%) |
May 14, 2004 | 8.030 | 8.100 | 7.875 | 8.000 | 61,400 | -0.02(-0.25%) |
May 13, 2004 | 7.775 | 8.120 | 7.775 | 8.020 | 92,000 | +0.24(+3.15%) |
May 12, 2004 | 7.540 | 7.825 | 7.530 | 7.775 | 72,800 | +0.24(+3.12%) |
May 11, 2004 | 7.530 | 7.675 | 7.500 | 7.540 | 291,200 | +0.06(+0.80%) |
May 10, 2004 | 7.625 | 7.760 | 7.375 | 7.480 | 183,000 | -0.22(-2.86%) |
May 07, 2004 | 7.875 | 7.875 | 7.700 | 7.700 | 257,400 | -0.20(-2.53%) |
May 06, 2004 | 8.205 | 8.205 | 7.880 | 7.900 | 313,800 | -0.30(-3.72%) |
May 05, 2004 | 8.435 | 8.435 | 8.150 | 8.205 | 90,000 | -0.27(-3.13%) |
May 04, 2004 | 8.325 | 8.470 | 8.100 | 8.470 | 157,400 | +0.07(+0.77%) |
May 03, 2004 | 8.675 | 8.700 | 8.280 | 8.405 | 128,000 | -0.19(-2.15%) |
Apr 30, 2004 | 8.675 | 9.035 | 8.590 | 8.590 | 206,200 | -0.01(-0.12%) |
Apr 29, 2004 | 8.855 | 8.975 | 8.550 | 8.600 | 68,600 | -0.25(-2.82%) |
Apr 28, 2004 | 9.125 | 9.125 | 8.850 | 8.850 | 145,200 | -0.28(-3.01%) |
Apr 27, 2004 | 9.000 | 9.350 | 8.950 | 9.125 | 211,200 | -0.02(-0.16%) |
Apr 26, 2004 | 8.925 | 9.275 | 8.925 | 9.140 | 70,600 | +0.20(+2.18%) |
Apr 23, 2004 | 9.065 | 9.100 | 8.885 | 8.945 | 179,800 | -0.20(-2.13%) |
Apr 22, 2004 | 8.825 | 9.140 | 8.825 | 9.140 | 292,000 | +0.29(+3.28%) |
Apr 21, 2004 | 8.890 | 8.895 | 8.665 | 8.850 | 90,800 | -0.06(-0.73%) |
Apr 20, 2004 | 9.250 | 9.350 | 8.885 | 8.915 | 138,200 | -0.30(-3.26%) |
Apr 19, 2004 | 8.875 | 9.375 | 8.725 | 9.215 | 137,400 | +0.34(+3.83%) |
Apr 16, 2004 | 8.550 | 8.875 | 8.550 | 8.875 | 123,000 | +0.36(+4.23%) |
Apr 15, 2004 | 8.400 | 8.700 | 8.385 | 8.515 | 48,200 | +0.16(+1.85%) |
Apr 14, 2004 | 8.350 | 8.505 | 8.210 | 8.360 | 61,600 | -0.03(-0.36%) |
Apr 13, 2004 | 8.875 | 8.875 | 8.340 | 8.390 | 68,200 | -0.39(-4.50%) |
Apr 12, 2004 | 8.450 | 8.785 | 8.450 | 8.785 | 76,800 | +0.36(+4.21%) |
Apr 08, 2004 | 8.400 | 8.490 | 8.285 | 8.430 | 41,000 | +0.03(+0.36%) |
Apr 07, 2004 | 8.350 | 8.470 | 8.100 | 8.400 | 45,400 | +0.03(+0.30%) |
Apr 06, 2004 | 8.125 | 8.490 | 8.125 | 8.375 | 115,600 | +0.29(+3.65%) |
Apr 05, 2004 | 8.150 | 8.200 | 7.935 | 8.080 | 89,200 | -0.05(-0.62%) |
Apr 02, 2004 | 8.100 | 8.145 | 8.005 | 8.130 | 126,800 | +0.09(+1.06%) |
Apr 01, 2004 | 8.250 | 8.350 | 7.980 | 8.045 | 80,600 | -0.18(-2.13%) |
Mar 31, 2004 | 8.225 | 8.225 | 8.075 | 8.220 | 55,400 | +0.06(+0.74%) |
Mar 30, 2004 | 8.025 | 8.225 | 8.025 | 8.160 | 61,400 | +0.16(+2.00%) |
Mar 29, 2004 | 7.845 | 8.025 | 7.840 | 8.000 | 170,200 | +0.21(+2.63%) |
Mar 26, 2004 | 7.605 | 7.880 | 7.605 | 7.795 | 103,800 | +0.22(+2.90%) |
Mar 25, 2004 | 7.600 | 7.710 | 7.575 | 7.575 | 201,400 | +0.02(+0.26%) |
Mar 24, 2004 | 7.925 | 7.950 | 7.550 | 7.555 | 45,400 | -0.35(-4.37%) |
Mar 23, 2004 | 8.100 | 8.130 | 7.900 | 7.900 | 60,200 | -0.16(-2.05%) |
Mar 22, 2004 | 8.075 | 8.200 | 7.980 | 8.065 | 55,600 | +0.03(+0.37%) |
Mar 19, 2004 | 8.585 | 8.585 | 7.975 | 8.035 | 97,000 | -0.45(-5.30%) |
Mar 18, 2004 | 8.475 | 8.580 | 8.310 | 8.485 | 64,000 | +0.06(+0.77%) |
Mar 17, 2004 | 8.185 | 8.455 | 8.155 | 8.420 | 104,200 | +0.29(+3.50%) |
Mar 16, 2004 | 8.545 | 8.545 | 8.100 | 8.135 | 115,200 | -0.41(-4.80%) |
Mar 15, 2004 | 8.775 | 8.850 | 8.485 | 8.545 | 41,400 | -0.24(-2.79%) |
Mar 12, 2004 | 8.500 | 8.790 | 8.500 | 8.790 | 72,200 | +0.35(+4.15%) |
Mar 11, 2004 | 8.650 | 8.790 | 8.435 | 8.440 | 98,400 | -0.27(-3.10%) |
Mar 10, 2004 | 9.150 | 9.155 | 8.700 | 8.710 | 52,600 | -0.46(-5.07%) |
Mar 09, 2004 | 9.250 | 9.250 | 8.925 | 9.175 | 85,200 | -0.09(-1.02%) |
Mar 08, 2004 | 9.525 | 9.525 | 9.245 | 9.270 | 134,400 | -0.26(-2.68%) |
Mar 05, 2004 | 9.615 | 9.775 | 9.455 | 9.525 | 94,800 | -0.09(-0.94%) |
Mar 04, 2004 | 9.275 | 9.615 | 9.210 | 9.615 | 115,200 | +0.40(+4.34%) |
Mar 03, 2004 | 9.100 | 9.300 | 8.955 | 9.215 | 177,200 | +0.13(+1.43%) |
Mar 02, 2004 | 9.225 | 9.415 | 9.030 | 9.085 | 269,200 | -0.09(-1.03%) |