Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.450 | 8.450 | 7.970 | 8.010 | 207,400 | -0.46(-5.43%) |
May 27, 2004 | 8.050 | 8.800 | 8.040 | 8.470 | 348,900 | +0.51(+6.41%) |
May 26, 2004 | 7.730 | 8.050 | 7.700 | 7.960 | 176,300 | +0.06(+0.76%) |
May 25, 2004 | 7.700 | 7.970 | 7.580 | 7.900 | 412,100 | -0.20(-2.47%) |
May 24, 2004 | 8.030 | 8.410 | 7.810 | 8.100 | 178,700 | +0.13(+1.63%) |
May 21, 2004 | 7.520 | 7.980 | 7.520 | 7.970 | 638,500 | +1.00(+14.43%) |
May 20, 2004 | 8.010 | 8.030 | 6.940 | 6.965 | 479,300 | -1.05(-13.15%) |
May 19, 2004 | 8.090 | 8.720 | 7.820 | 8.020 | 401,100 | +0.02(+0.25%) |
May 18, 2004 | 8.320 | 8.330 | 7.880 | 8.000 | 288,100 | -0.57(-6.65%) |
May 17, 2004 | 8.100 | 8.680 | 7.961 | 8.570 | 209,900 | +0.30(+3.63%) |
May 14, 2004 | 8.430 | 9.000 | 7.930 | 8.270 | 183,700 | -0.20(-2.36%) |
May 13, 2004 | 8.920 | 9.100 | 8.420 | 8.470 | 365,500 | -0.39(-4.40%) |
May 12, 2004 | 8.660 | 8.900 | 7.740 | 8.860 | 317,900 | +0.25(+2.90%) |
May 11, 2004 | 8.000 | 8.700 | 7.990 | 8.610 | 223,200 | +0.69(+8.71%) |
May 10, 2004 | 8.210 | 8.220 | 7.500 | 7.920 | 345,300 | -0.48(-5.71%) |
May 07, 2004 | 8.810 | 8.890 | 8.399 | 8.400 | 194,300 | -0.47(-5.30%) |
May 06, 2004 | 8.670 | 8.870 | 8.400 | 8.870 | 240,100 | +0.10(+1.14%) |
May 05, 2004 | 8.700 | 9.100 | 8.641 | 8.770 | 192,500 | -0.04(-0.45%) |
May 04, 2004 | 9.055 | 9.150 | 8.520 | 8.810 | 353,500 | +0.01(+0.11%) |
May 03, 2004 | 8.440 | 9.330 | 8.440 | 8.800 | 385,300 | +0.27(+3.17%) |
Apr 30, 2004 | 8.620 | 9.050 | 8.270 | 8.530 | 431,400 | -0.29(-3.29%) |
Apr 29, 2004 | 9.440 | 9.450 | 8.650 | 8.820 | 622,200 | -0.30(-3.29%) |
Apr 28, 2004 | 10.09 | 10.11 | 9.120 | 9.120 | 654,900 | -1.25(-12.05%) |
Apr 27, 2004 | 11.04 | 11.06 | 10.12 | 10.37 | 658,400 | -0.51(-4.69%) |
Apr 26, 2004 | 10.39 | 12.40 | 10.35 | 10.88 | 1,276,400 | +0.90(+9.02%) |
Apr 23, 2004 | 8.870 | 10.14 | 8.750 | 9.980 | 799,800 | +1.13(+12.77%) |
Apr 22, 2004 | 8.660 | 8.940 | 8.610 | 8.850 | 195,600 | +0.18(+2.08%) |
Apr 21, 2004 | 9.020 | 9.020 | 8.510 | 8.670 | 349,000 | -0.15(-1.70%) |
Apr 20, 2004 | 8.270 | 8.960 | 8.270 | 8.820 | 605,100 | +0.55(+6.65%) |
Apr 19, 2004 | 7.940 | 8.580 | 7.850 | 8.270 | 348,700 | +0.33(+4.16%) |
Apr 16, 2004 | 7.770 | 7.940 | 7.650 | 7.940 | 255,600 | +0.13(+1.66%) |
Apr 15, 2004 | 7.860 | 7.890 | 7.660 | 7.810 | 192,600 | +0.00(+0.00%) |
Apr 14, 2004 | 7.670 | 7.910 | 7.660 | 7.810 | 189,300 | +0.14(+1.83%) |
Apr 13, 2004 | 7.750 | 7.900 | 7.480 | 7.670 | 182,000 | -0.04(-0.52%) |
Apr 12, 2004 | 7.700 | 7.880 | 7.600 | 7.710 | 238,200 | +0.01(+0.13%) |
Apr 08, 2004 | 7.970 | 8.100 | 7.640 | 7.700 | 196,600 | -0.20(-2.53%) |
Apr 07, 2004 | 7.900 | 8.100 | 7.860 | 7.900 | 211,700 | +0.03(+0.38%) |
Apr 06, 2004 | 8.190 | 8.200 | 7.770 | 7.870 | 367,800 | -0.30(-3.67%) |
Apr 05, 2004 | 7.480 | 8.240 | 7.390 | 8.170 | 451,900 | +0.83(+11.31%) |
Apr 02, 2004 | 6.840 | 7.430 | 6.710 | 7.340 | 447,400 | +0.61(+9.06%) |
Apr 01, 2004 | 6.670 | 6.900 | 6.670 | 6.730 | 193,600 | +0.01(+0.15%) |
Mar 31, 2004 | 6.680 | 6.750 | 6.640 | 6.720 | 129,700 | +0.05(+0.75%) |
Mar 30, 2004 | 6.450 | 6.680 | 6.450 | 6.670 | 106,400 | +0.14(+2.14%) |
Mar 29, 2004 | 6.250 | 6.650 | 6.250 | 6.530 | 186,500 | +0.28(+4.48%) |
Mar 26, 2004 | 6.270 | 6.400 | 6.220 | 6.250 | 104,300 | +0.00(+0.00%) |
Mar 25, 2004 | 6.100 | 6.260 | 6.100 | 6.250 | 107,400 | +0.11(+1.79%) |
Mar 24, 2004 | 6.050 | 6.180 | 6.020 | 6.140 | 108,400 | +0.06(+0.99%) |
Mar 23, 2004 | 5.980 | 6.120 | 5.980 | 6.080 | 80,200 | +0.10(+1.67%) |
Mar 22, 2004 | 6.270 | 6.270 | 5.860 | 5.980 | 217,200 | -0.20(-3.24%) |
Mar 19, 2004 | 6.360 | 6.440 | 6.130 | 6.180 | 137,500 | -0.14(-2.22%) |
Mar 18, 2004 | 6.180 | 6.340 | 6.150 | 6.320 | 234,000 | +0.02(+0.32%) |
Mar 17, 2004 | 6.170 | 6.350 | 6.120 | 6.300 | 221,800 | +0.13(+2.11%) |
Mar 16, 2004 | 6.240 | 6.530 | 5.980 | 6.170 | 446,400 | -0.06(-0.96%) |
Mar 15, 2004 | 6.250 | 6.400 | 6.160 | 6.230 | 238,600 | -0.04(-0.64%) |
Mar 12, 2004 | 6.000 | 6.270 | 5.980 | 6.270 | 142,000 | +0.31(+5.20%) |
Mar 11, 2004 | 6.060 | 6.410 | 5.900 | 5.960 | 296,200 | -0.12(-1.97%) |
Mar 10, 2004 | 6.360 | 6.450 | 6.070 | 6.080 | 333,400 | +0.00(+0.00%) |
Mar 09, 2004 | 6.710 | 6.800 | 6.000 | 6.080 | 475,500 | +0.17(+2.88%) |
Mar 08, 2004 | 6.240 | 6.500 | 5.910 | 5.910 | 362,400 | -0.79(-11.79%) |
Mar 05, 2004 | 6.710 | 6.990 | 6.550 | 6.700 | 186,000 | -0.22(-3.18%) |
Mar 04, 2004 | 6.500 | 6.930 | 6.500 | 6.920 | 104,300 | +0.44(+6.79%) |
Mar 03, 2004 | 6.750 | 6.805 | 6.410 | 6.480 | 151,500 | -0.25(-3.74%) |
Mar 02, 2004 | 6.790 | 6.920 | 6.590 | 6.732 | 143,800 | -0.13(-1.95%) |