Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.900 | 9.310 | 8.680 | 9.000 | 31,800 | +0.03(+0.33%) |
May 27, 2004 | 8.949 | 8.980 | 8.790 | 8.970 | 19,700 | -0.17(-1.86%) |
May 26, 2004 | 8.910 | 9.260 | 8.900 | 9.140 | 36,700 | -0.11(-1.19%) |
May 25, 2004 | 9.040 | 9.250 | 8.975 | 9.250 | 29,300 | +0.21(+2.32%) |
May 24, 2004 | 8.980 | 9.160 | 8.785 | 9.040 | 27,600 | +0.06(+0.67%) |
May 21, 2004 | 8.800 | 8.980 | 8.735 | 8.980 | 37,700 | +0.23(+2.63%) |
May 20, 2004 | 9.010 | 9.090 | 8.520 | 8.750 | 91,400 | -0.25(-2.78%) |
May 19, 2004 | 9.430 | 9.490 | 8.985 | 9.000 | 33,000 | -0.27(-2.91%) |
May 18, 2004 | 9.000 | 9.460 | 9.000 | 9.270 | 19,500 | +0.02(+0.22%) |
May 17, 2004 | 9.750 | 9.750 | 9.030 | 9.250 | 42,100 | -0.26(-2.73%) |
May 14, 2004 | 9.860 | 9.860 | 9.500 | 9.510 | 21,300 | -0.49(-4.90%) |
May 13, 2004 | 10.10 | 10.13 | 9.890 | 10.00 | 24,000 | +0.20(+2.04%) |
May 12, 2004 | 9.620 | 10.09 | 9.500 | 9.800 | 27,200 | -0.29(-2.87%) |
May 11, 2004 | 9.720 | 10.19 | 9.610 | 10.09 | 13,800 | +0.34(+3.49%) |
May 10, 2004 | 10.14 | 10.14 | 9.510 | 9.750 | 57,100 | -0.45(-4.41%) |
May 07, 2004 | 10.41 | 10.48 | 10.00 | 10.20 | 21,000 | -0.03(-0.29%) |
May 06, 2004 | 10.06 | 10.55 | 9.620 | 10.23 | 70,000 | +0.03(+0.29%) |
May 05, 2004 | 10.10 | 10.60 | 9.700 | 10.20 | 22,600 | +0.10(+0.99%) |
May 04, 2004 | 9.660 | 10.10 | 9.610 | 10.10 | 23,700 | +0.28(+2.85%) |
May 03, 2004 | 9.960 | 10.10 | 9.300 | 9.820 | 67,500 | -0.61(-5.85%) |
Apr 30, 2004 | 11.01 | 11.09 | 10.42 | 10.43 | 80,400 | -0.57(-5.18%) |
Apr 29, 2004 | 11.19 | 11.43 | 11.00 | 11.00 | 28,100 | -0.15(-1.35%) |
Apr 28, 2004 | 10.93 | 11.50 | 10.89 | 11.15 | 26,600 | -0.31(-2.71%) |
Apr 27, 2004 | 11.24 | 11.50 | 11.00 | 11.46 | 55,700 | +0.46(+4.17%) |
Apr 26, 2004 | 11.13 | 11.23 | 10.50 | 11.00 | 21,300 | +0.11(+1.02%) |
Apr 23, 2004 | 10.76 | 10.90 | 10.65 | 10.89 | 28,700 | +0.28(+2.64%) |
Apr 22, 2004 | 10.96 | 10.96 | 10.50 | 10.61 | 32,900 | -0.02(-0.19%) |
Apr 21, 2004 | 10.60 | 10.82 | 10.40 | 10.63 | 56,400 | -0.02(-0.19%) |
Apr 20, 2004 | 10.25 | 10.77 | 10.25 | 10.65 | 33,500 | +0.14(+1.33%) |
Apr 19, 2004 | 10.65 | 10.88 | 10.28 | 10.51 | 19,800 | +0.24(+2.34%) |
Apr 16, 2004 | 11.09 | 11.09 | 10.05 | 10.27 | 72,400 | -0.59(-5.43%) |
Apr 15, 2004 | 11.43 | 11.45 | 10.59 | 10.86 | 70,100 | +0.38(+3.63%) |
Apr 14, 2004 | 10.17 | 10.48 | 10.15 | 10.48 | 29,000 | +0.09(+0.87%) |
Apr 13, 2004 | 10.50 | 10.50 | 10.20 | 10.39 | 41,400 | -0.07(-0.67%) |
Apr 12, 2004 | 10.42 | 10.95 | 10.42 | 10.46 | 7,600 | +0.04(+0.38%) |
Apr 08, 2004 | 11.09 | 11.25 | 10.40 | 10.42 | 17,400 | -0.57(-5.19%) |
Apr 07, 2004 | 11.25 | 11.33 | 10.31 | 10.99 | 28,000 | +0.05(+0.46%) |
Apr 06, 2004 | 11.24 | 11.43 | 10.85 | 10.94 | 30,500 | -0.26(-2.32%) |
Apr 05, 2004 | 10.61 | 11.55 | 10.52 | 11.20 | 101,300 | +0.64(+6.06%) |
Apr 02, 2004 | 10.68 | 10.70 | 10.13 | 10.56 | 70,300 | +0.74(+7.54%) |
Apr 01, 2004 | 9.540 | 9.990 | 9.530 | 9.820 | 21,800 | +0.20(+2.08%) |
Mar 31, 2004 | 9.950 | 10.00 | 9.620 | 9.620 | 38,300 | -0.44(-4.37%) |
Mar 30, 2004 | 10.90 | 10.90 | 9.930 | 10.06 | 33,100 | -0.43(-4.10%) |
Mar 29, 2004 | 10.79 | 11.45 | 10.30 | 10.49 | 72,800 | +0.08(+0.77%) |
Mar 26, 2004 | 10.45 | 10.60 | 10.12 | 10.41 | 29,600 | +0.46(+4.62%) |
Mar 25, 2004 | 9.290 | 10.38 | 9.160 | 9.950 | 35,100 | +0.70(+7.57%) |
Mar 24, 2004 | 8.400 | 9.470 | 8.280 | 9.250 | 60,400 | +0.25(+2.78%) |
Mar 23, 2004 | 9.330 | 9.330 | 8.760 | 9.000 | 19,200 | +0.23(+2.62%) |
Mar 22, 2004 | 9.150 | 9.250 | 8.670 | 8.770 | 53,300 | -0.38(-4.15%) |
Mar 19, 2004 | 9.750 | 9.750 | 9.100 | 9.150 | 21,900 | -0.20(-2.14%) |
Mar 18, 2004 | 9.515 | 9.515 | 9.050 | 9.350 | 28,900 | -0.09(-0.95%) |
Mar 17, 2004 | 9.555 | 9.710 | 9.070 | 9.440 | 30,100 | +0.04(+0.43%) |
Mar 16, 2004 | 9.000 | 9.750 | 9.000 | 9.400 | 47,500 | -0.22(-2.29%) |
Mar 15, 2004 | 9.800 | 10.48 | 9.070 | 9.620 | 39,000 | -0.48(-4.75%) |
Mar 12, 2004 | 8.970 | 10.49 | 8.970 | 10.10 | 56,300 | +1.04(+11.48%) |
Mar 11, 2004 | 9.690 | 9.690 | 9.010 | 9.060 | 24,900 | -0.18(-1.95%) |
Mar 10, 2004 | 9.710 | 9.990 | 9.000 | 9.240 | 114,600 | -0.55(-5.62%) |
Mar 09, 2004 | 10.31 | 10.44 | 9.660 | 9.790 | 109,500 | -0.68(-6.49%) |
Mar 08, 2004 | 11.10 | 11.12 | 10.29 | 10.47 | 57,200 | -0.70(-6.27%) |
Mar 05, 2004 | 11.32 | 11.47 | 10.75 | 11.17 | 51,900 | -0.23(-2.02%) |
Mar 04, 2004 | 11.36 | 11.56 | 10.98 | 11.40 | 28,900 | +0.00(+0.00%) |
Mar 03, 2004 | 11.82 | 12.09 | 10.81 | 11.40 | 79,100 | -0.42(-3.58%) |
Mar 02, 2004 | 11.92 | 11.92 | 11.74 | 11.82 | 27,500 | +0.21(+1.83%) |