Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.600 | 9.670 | 9.460 | 9.480 | 164,300 | -0.08(-0.84%) |
May 27, 2004 | 9.630 | 10.08 | 9.450 | 9.560 | 379,200 | -0.09(-0.93%) |
May 26, 2004 | 9.580 | 10.06 | 9.450 | 9.650 | 362,600 | +0.04(+0.42%) |
May 25, 2004 | 9.710 | 9.720 | 9.440 | 9.610 | 154,400 | -0.09(-0.93%) |
May 24, 2004 | 9.490 | 9.700 | 9.440 | 9.700 | 155,300 | +0.26(+2.75%) |
May 21, 2004 | 9.440 | 9.500 | 9.340 | 9.440 | 85,400 | -0.01(-0.11%) |
May 20, 2004 | 9.560 | 9.560 | 9.360 | 9.450 | 76,400 | -0.04(-0.42%) |
May 19, 2004 | 10.26 | 10.26 | 9.490 | 9.490 | 118,500 | -0.26(-2.67%) |
May 18, 2004 | 9.440 | 9.770 | 9.240 | 9.750 | 174,100 | +0.28(+2.96%) |
May 17, 2004 | 9.780 | 9.780 | 9.234 | 9.470 | 121,000 | -0.36(-3.66%) |
May 14, 2004 | 9.960 | 10.00 | 9.720 | 9.830 | 64,900 | -0.07(-0.71%) |
May 13, 2004 | 10.05 | 10.10 | 9.840 | 9.900 | 59,000 | -0.12(-1.20%) |
May 12, 2004 | 10.03 | 10.05 | 9.250 | 10.02 | 294,400 | +0.02(+0.20%) |
May 11, 2004 | 10.15 | 10.45 | 9.920 | 10.00 | 429,800 | -0.15(-1.48%) |
May 10, 2004 | 10.31 | 10.31 | 9.900 | 10.15 | 142,000 | -0.16(-1.55%) |
May 07, 2004 | 10.68 | 10.80 | 10.28 | 10.31 | 209,800 | -0.57(-5.24%) |
May 06, 2004 | 11.21 | 11.39 | 10.60 | 10.88 | 294,200 | -0.56(-4.90%) |
May 05, 2004 | 10.15 | 11.49 | 10.04 | 11.44 | 241,800 | +1.39(+13.83%) |
May 04, 2004 | 10.70 | 10.70 | 9.850 | 10.05 | 530,700 | -0.71(-6.60%) |
May 03, 2004 | 11.23 | 11.34 | 10.38 | 10.76 | 385,500 | -0.30(-2.71%) |
Apr 30, 2004 | 10.98 | 11.16 | 10.71 | 11.06 | 247,700 | +0.19(+1.74%) |
Apr 29, 2004 | 11.50 | 11.71 | 10.60 | 10.87 | 341,700 | -0.74(-6.37%) |
Apr 28, 2004 | 10.95 | 11.85 | 10.57 | 11.61 | 1,025,800 | +0.51(+4.59%) |
Apr 27, 2004 | 10.73 | 11.14 | 10.51 | 11.10 | 1,049,900 | +0.40(+3.74%) |
Apr 26, 2004 | 9.720 | 11.54 | 9.410 | 10.70 | 1,355,800 | +1.55(+16.94%) |
Apr 23, 2004 | 9.070 | 9.210 | 9.020 | 9.150 | 160,000 | +0.05(+0.55%) |
Apr 22, 2004 | 9.010 | 9.250 | 8.830 | 9.100 | 136,600 | -0.12(-1.30%) |
Apr 21, 2004 | 9.160 | 9.230 | 8.960 | 9.220 | 207,700 | -0.03(-0.32%) |
Apr 20, 2004 | 9.000 | 9.320 | 9.000 | 9.250 | 172,300 | +0.24(+2.66%) |
Apr 19, 2004 | 8.640 | 9.040 | 8.640 | 9.010 | 73,200 | +0.30(+3.44%) |
Apr 16, 2004 | 8.580 | 8.800 | 8.350 | 8.710 | 65,800 | +0.06(+0.69%) |
Apr 15, 2004 | 8.680 | 8.690 | 8.370 | 8.650 | 57,700 | -0.05(-0.57%) |
Apr 14, 2004 | 8.340 | 8.700 | 8.270 | 8.700 | 100,200 | +0.07(+0.81%) |
Apr 13, 2004 | 8.750 | 8.790 | 8.480 | 8.630 | 119,000 | +0.18(+2.13%) |
Apr 12, 2004 | 8.900 | 8.910 | 8.340 | 8.450 | 166,100 | -0.48(-5.38%) |
Apr 08, 2004 | 9.090 | 9.170 | 8.860 | 8.930 | 83,000 | -0.18(-1.98%) |
Apr 07, 2004 | 9.100 | 9.210 | 8.680 | 9.110 | 231,700 | -0.04(-0.44%) |
Apr 06, 2004 | 9.570 | 10.08 | 8.800 | 9.150 | 554,800 | -0.25(-2.66%) |
Apr 05, 2004 | 8.860 | 9.400 | 8.790 | 9.400 | 169,100 | +0.50(+5.62%) |
Apr 02, 2004 | 9.070 | 9.070 | 8.630 | 8.900 | 237,600 | -0.10(-1.11%) |
Apr 01, 2004 | 8.910 | 9.000 | 8.560 | 9.000 | 98,700 | +0.00(+0.00%) |
Mar 31, 2004 | 8.800 | 9.140 | 8.770 | 9.000 | 72,600 | +0.07(+0.78%) |
Mar 30, 2004 | 8.980 | 9.030 | 8.900 | 8.930 | 52,800 | -0.05(-0.56%) |
Mar 29, 2004 | 9.000 | 9.170 | 8.900 | 8.980 | 126,000 | +0.03(+0.34%) |
Mar 26, 2004 | 8.900 | 9.000 | 8.900 | 8.950 | 15,400 | +0.01(+0.11%) |
Mar 25, 2004 | 8.460 | 9.000 | 8.460 | 8.940 | 66,400 | +0.52(+6.18%) |
Mar 24, 2004 | 8.670 | 8.670 | 8.310 | 8.420 | 58,300 | -0.24(-2.77%) |
Mar 23, 2004 | 8.810 | 8.960 | 8.430 | 8.660 | 52,700 | -0.13(-1.48%) |
Mar 22, 2004 | 8.380 | 8.830 | 8.380 | 8.790 | 86,900 | +0.26(+3.05%) |
Mar 19, 2004 | 8.550 | 8.700 | 8.020 | 8.530 | 148,300 | +0.03(+0.35%) |
Mar 18, 2004 | 8.350 | 8.700 | 8.250 | 8.500 | 142,900 | +0.03(+0.35%) |
Mar 17, 2004 | 8.600 | 8.740 | 8.300 | 8.470 | 104,600 | -0.11(-1.28%) |
Mar 16, 2004 | 8.820 | 8.989 | 8.330 | 8.580 | 136,300 | -0.25(-2.83%) |
Mar 15, 2004 | 9.100 | 9.220 | 8.750 | 8.830 | 69,400 | -0.30(-3.29%) |
Mar 12, 2004 | 8.600 | 9.240 | 8.600 | 9.130 | 226,300 | +0.47(+5.43%) |
Mar 11, 2004 | 8.940 | 9.040 | 8.590 | 8.660 | 274,700 | -0.42(-4.63%) |
Mar 10, 2004 | 9.380 | 9.430 | 8.900 | 9.080 | 326,100 | -0.23(-2.47%) |
Mar 09, 2004 | 9.210 | 9.370 | 8.990 | 9.310 | 211,900 | +0.18(+1.97%) |
Mar 08, 2004 | 9.410 | 9.550 | 9.100 | 9.130 | 208,700 | +0.03(+0.33%) |
Mar 05, 2004 | 9.330 | 9.330 | 8.770 | 9.100 | 110,200 | -0.24(-2.57%) |
Mar 04, 2004 | 8.695 | 9.390 | 8.690 | 9.340 | 217,500 | +0.63(+7.23%) |
Mar 03, 2004 | 9.100 | 9.170 | 8.560 | 8.710 | 289,700 | -0.49(-5.36%) |
Mar 02, 2004 | 9.090 | 9.300 | 9.000 | 9.203 | 342,800 | +0.24(+2.71%) |