Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.300 | 9.710 | 9.300 | 9.710 | 59,800 | +0.43(+4.63%) |
May 27, 2004 | 8.980 | 9.460 | 8.940 | 9.280 | 29,500 | +0.30(+3.33%) |
May 26, 2004 | 8.770 | 8.981 | 8.770 | 8.981 | 35,600 | +0.12(+1.37%) |
May 25, 2004 | 8.890 | 8.940 | 8.690 | 8.860 | 24,100 | -0.03(-0.34%) |
May 24, 2004 | 8.630 | 8.890 | 8.630 | 8.890 | 16,100 | +0.29(+3.37%) |
May 21, 2004 | 8.750 | 8.800 | 8.450 | 8.600 | 35,300 | -0.06(-0.69%) |
May 20, 2004 | 8.090 | 8.680 | 8.090 | 8.660 | 51,500 | +0.26(+3.10%) |
May 19, 2004 | 7.670 | 8.400 | 7.630 | 8.400 | 33,200 | +0.79(+10.38%) |
May 18, 2004 | 7.700 | 7.770 | 7.560 | 7.610 | 11,300 | -0.16(-2.06%) |
May 17, 2004 | 7.900 | 7.900 | 7.730 | 7.770 | 19,800 | -0.03(-0.38%) |
May 14, 2004 | 8.020 | 8.020 | 7.800 | 7.800 | 22,500 | -0.15(-1.89%) |
May 13, 2004 | 8.010 | 8.010 | 7.840 | 7.950 | 29,500 | -0.04(-0.50%) |
May 12, 2004 | 7.810 | 8.030 | 7.780 | 7.990 | 30,200 | +0.26(+3.36%) |
May 11, 2004 | 7.880 | 7.880 | 7.400 | 7.730 | 40,100 | -0.04(-0.51%) |
May 10, 2004 | 7.730 | 7.840 | 7.560 | 7.770 | 22,900 | +0.04(+0.52%) |
May 07, 2004 | 7.960 | 7.960 | 7.620 | 7.730 | 12,600 | -0.23(-2.89%) |
May 06, 2004 | 8.010 | 8.100 | 7.930 | 7.960 | 32,800 | -0.12(-1.49%) |
May 05, 2004 | 8.300 | 8.300 | 8.000 | 8.080 | 26,400 | -0.02(-0.25%) |
May 04, 2004 | 8.020 | 8.450 | 8.020 | 8.100 | 49,300 | +0.10(+1.25%) |
May 03, 2004 | 9.240 | 9.350 | 7.830 | 8.000 | 95,300 | -1.28(-13.79%) |
Apr 30, 2004 | 9.270 | 9.440 | 9.250 | 9.280 | 18,500 | +0.00(+0.00%) |
Apr 29, 2004 | 9.880 | 9.950 | 9.280 | 9.280 | 388,300 | -0.43(-4.43%) |
Apr 28, 2004 | 9.900 | 9.900 | 9.620 | 9.710 | 13,600 | -0.15(-1.52%) |
Apr 27, 2004 | 9.760 | 9.900 | 9.760 | 9.860 | 11,200 | +0.11(+1.13%) |
Apr 26, 2004 | 9.820 | 9.860 | 9.460 | 9.750 | 25,200 | -0.14(-1.42%) |
Apr 23, 2004 | 9.950 | 9.950 | 9.710 | 9.890 | 240,600 | +0.03(+0.30%) |
Apr 22, 2004 | 10.05 | 10.05 | 9.850 | 9.860 | 127,000 | -0.10(-1.00%) |
Apr 21, 2004 | 10.22 | 10.49 | 9.860 | 9.960 | 35,200 | +0.01(+0.10%) |
Apr 20, 2004 | 10.01 | 10.04 | 9.630 | 9.950 | 33,500 | -0.09(-0.90%) |
Apr 19, 2004 | 9.750 | 10.49 | 9.750 | 10.04 | 37,900 | +0.13(+1.31%) |
Apr 16, 2004 | 9.990 | 10.00 | 9.870 | 9.910 | 10,900 | -0.01(-0.10%) |
Apr 15, 2004 | 9.930 | 10.00 | 9.880 | 9.920 | 28,800 | +0.11(+1.12%) |
Apr 14, 2004 | 9.800 | 9.980 | 9.800 | 9.810 | 18,800 | +0.02(+0.20%) |
Apr 13, 2004 | 9.820 | 10.00 | 9.750 | 9.790 | 16,700 | -0.08(-0.81%) |
Apr 12, 2004 | 9.950 | 9.980 | 9.680 | 9.870 | 147,200 | +0.03(+0.30%) |
Apr 08, 2004 | 9.670 | 10.00 | 9.670 | 9.840 | 31,200 | -0.06(-0.61%) |
Apr 07, 2004 | 10.18 | 10.18 | 9.690 | 9.900 | 32,000 | -0.28(-2.75%) |
Apr 06, 2004 | 9.510 | 10.25 | 9.200 | 10.18 | 115,400 | +0.59(+6.15%) |
Apr 05, 2004 | 9.590 | 9.710 | 9.550 | 9.590 | 11,300 | -0.24(-2.44%) |
Apr 02, 2004 | 9.880 | 9.930 | 9.740 | 9.830 | 36,900 | +0.03(+0.31%) |
Apr 01, 2004 | 9.830 | 9.830 | 9.700 | 9.800 | 17,200 | +0.08(+0.82%) |
Mar 31, 2004 | 9.470 | 9.820 | 9.470 | 9.720 | 26,800 | +0.07(+0.73%) |
Mar 30, 2004 | 9.410 | 9.650 | 9.250 | 9.650 | 23,700 | +0.11(+1.15%) |
Mar 29, 2004 | 9.420 | 9.550 | 9.410 | 9.540 | 13,300 | +0.11(+1.17%) |
Mar 26, 2004 | 9.380 | 9.430 | 9.130 | 9.430 | 22,300 | +0.05(+0.53%) |
Mar 25, 2004 | 9.470 | 9.470 | 9.000 | 9.380 | 18,500 | +0.00(+0.00%) |
Mar 24, 2004 | 9.460 | 9.460 | 9.250 | 9.380 | 4,300 | +0.03(+0.32%) |
Mar 23, 2004 | 9.530 | 9.530 | 9.310 | 9.350 | 14,400 | -0.11(-1.16%) |
Mar 22, 2004 | 9.360 | 9.550 | 9.360 | 9.460 | 21,800 | -0.07(-0.73%) |
Mar 19, 2004 | 9.570 | 9.630 | 9.400 | 9.530 | 6,500 | +0.04(+0.42%) |
Mar 18, 2004 | 9.500 | 9.500 | 9.060 | 9.490 | 16,600 | +0.06(+0.64%) |
Mar 17, 2004 | 9.250 | 9.430 | 9.250 | 9.430 | 35,200 | -0.01(-0.11%) |
Mar 16, 2004 | 9.540 | 9.550 | 9.250 | 9.440 | 60,700 | -0.17(-1.77%) |
Mar 15, 2004 | 9.180 | 9.610 | 9.180 | 9.610 | 209,400 | +0.21(+2.23%) |
Mar 12, 2004 | 9.150 | 9.450 | 9.110 | 9.400 | 50,600 | +0.05(+0.53%) |
Mar 11, 2004 | 9.370 | 9.450 | 9.250 | 9.350 | 112,700 | -0.03(-0.32%) |
Mar 10, 2004 | 9.360 | 9.700 | 9.140 | 9.380 | 104,900 | -0.06(-0.64%) |
Mar 09, 2004 | 9.400 | 9.550 | 9.360 | 9.440 | 39,500 | -0.01(-0.11%) |
Mar 08, 2004 | 9.470 | 9.500 | 9.350 | 9.450 | 25,700 | -0.05(-0.53%) |
Mar 05, 2004 | 9.565 | 9.570 | 9.370 | 9.500 | 30,700 | -0.08(-0.84%) |
Mar 04, 2004 | 9.160 | 9.620 | 9.160 | 9.580 | 44,800 | +0.29(+3.12%) |
Mar 03, 2004 | 9.540 | 9.790 | 8.980 | 9.290 | 147,600 | -0.27(-2.82%) |
Mar 02, 2004 | 9.600 | 9.650 | 9.500 | 9.560 | 116,600 | -0.04(-0.42%) |