Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.337 | 9.499 | 8.976 | 9.397 | 49,566 | +0.27(+2.96%) |
May 27, 2004 | 8.567 | 9.217 | 8.567 | 9.126 | 72,354 | +0.77(+9.21%) |
May 26, 2004 | 8.225 | 8.597 | 7.996 | 8.357 | 50,065 | +0.40(+4.98%) |
May 25, 2004 | 7.641 | 7.972 | 7.617 | 7.960 | 52,893 | +0.37(+4.83%) |
May 24, 2004 | 7.720 | 7.846 | 7.437 | 7.593 | 51,396 | -0.11(-1.41%) |
May 21, 2004 | 7.545 | 7.876 | 7.455 | 7.702 | 185,459 | +0.01(+0.08%) |
May 20, 2004 | 8.116 | 8.207 | 7.665 | 7.695 | 51,728 | -0.69(-8.24%) |
May 19, 2004 | 8.657 | 8.886 | 8.273 | 8.387 | 47,737 | -0.02(-0.21%) |
May 18, 2004 | 8.808 | 8.862 | 8.225 | 8.405 | 31,103 | -0.12(-1.41%) |
May 17, 2004 | 8.898 | 8.898 | 8.507 | 8.525 | 41,416 | -0.79(-8.52%) |
May 14, 2004 | 9.319 | 9.619 | 9.259 | 9.319 | 44,576 | +0.25(+2.72%) |
May 13, 2004 | 8.453 | 9.205 | 8.387 | 9.072 | 58,548 | +0.35(+4.00%) |
May 12, 2004 | 8.627 | 8.772 | 8.357 | 8.724 | 64,203 | -0.05(-0.62%) |
May 11, 2004 | 8.507 | 8.778 | 8.417 | 8.778 | 86,991 | +0.66(+8.15%) |
May 10, 2004 | 8.898 | 8.898 | 8.008 | 8.116 | 84,828 | -1.51(-15.68%) |
May 07, 2004 | 10.10 | 10.22 | 9.613 | 9.625 | 57,384 | -1.02(-9.55%) |
May 06, 2004 | 11.40 | 11.40 | 10.59 | 10.64 | 19,128 | -0.95(-8.19%) |
May 05, 2004 | 11.80 | 11.80 | 11.33 | 11.59 | 17,963 | -0.14(-1.18%) |
May 04, 2004 | 11.57 | 11.99 | 11.57 | 11.73 | 33,266 | +0.10(+0.88%) |
May 03, 2004 | 12.02 | 12.02 | 11.33 | 11.63 | 46,905 | -0.47(-3.88%) |
Apr 30, 2004 | 12.41 | 12.51 | 11.80 | 12.10 | 38,755 | -0.31(-2.47%) |
Apr 29, 2004 | 13.38 | 13.50 | 12.20 | 12.40 | 36,925 | -0.88(-6.65%) |
Apr 28, 2004 | 14.01 | 14.01 | 13.29 | 13.29 | 95,307 | -0.88(-6.20%) |
Apr 27, 2004 | 13.83 | 14.28 | 13.83 | 14.16 | 48,236 | +0.34(+2.43%) |
Apr 26, 2004 | 14.16 | 14.19 | 13.74 | 13.83 | 30,438 | -0.23(-1.67%) |
Apr 23, 2004 | 13.32 | 14.13 | 13.32 | 14.06 | 57,716 | +0.75(+5.60%) |
Apr 22, 2004 | 13.46 | 13.53 | 13.23 | 13.32 | 35,428 | -0.12(-0.89%) |
Apr 21, 2004 | 13.50 | 13.50 | 13.14 | 13.44 | 9,480 | -0.07(-0.49%) |
Apr 20, 2004 | 14.02 | 14.07 | 13.47 | 13.50 | 18,961 | -0.76(-5.31%) |
Apr 19, 2004 | 14.37 | 14.37 | 13.97 | 14.26 | 22,454 | -0.11(-0.79%) |
Apr 16, 2004 | 14.09 | 14.48 | 14.09 | 14.37 | 10,146 | +0.16(+1.14%) |
Apr 15, 2004 | 14.55 | 14.55 | 14.02 | 14.21 | 36,925 | -0.43(-2.96%) |
Apr 14, 2004 | 14.52 | 14.73 | 14.49 | 14.65 | 29,440 | +0.16(+1.08%) |
Apr 13, 2004 | 14.67 | 15.36 | 14.46 | 14.49 | 31,935 | -0.33(-2.23%) |
Apr 12, 2004 | 14.78 | 14.94 | 14.55 | 14.82 | 44,576 | +0.21(+1.44%) |
Apr 08, 2004 | 14.67 | 14.75 | 14.49 | 14.61 | 31,270 | +0.04(+0.29%) |
Apr 07, 2004 | 14.81 | 15.20 | 14.57 | 14.57 | 14,969 | -0.40(-2.65%) |
Apr 06, 2004 | 14.44 | 14.96 | 14.28 | 14.96 | 33,266 | +0.45(+3.11%) |
Apr 05, 2004 | 14.61 | 14.63 | 14.43 | 14.51 | 15,967 | +0.01(+0.04%) |
Apr 02, 2004 | 14.43 | 14.55 | 14.28 | 14.51 | 84,828 | -0.84(-5.48%) |
Apr 01, 2004 | 15.51 | 15.87 | 15.20 | 15.35 | 53,724 | -0.10(-0.66%) |
Mar 31, 2004 | 15.33 | 15.45 | 15.06 | 15.45 | 19,793 | +0.23(+1.50%) |
Mar 30, 2004 | 14.61 | 15.33 | 14.61 | 15.22 | 41,749 | +0.63(+4.28%) |
Mar 29, 2004 | 14.46 | 14.75 | 14.46 | 14.60 | 12,973 | +0.21(+1.46%) |
Mar 26, 2004 | 14.31 | 14.49 | 14.31 | 14.39 | 36,426 | +0.08(+0.55%) |
Mar 25, 2004 | 14.08 | 14.55 | 14.08 | 14.31 | 37,590 | +0.35(+2.50%) |
Mar 24, 2004 | 14.13 | 14.13 | 13.79 | 13.96 | 42,580 | -0.06(-0.43%) |
Mar 23, 2004 | 14.67 | 14.71 | 14.00 | 14.02 | 31,935 | -0.45(-3.12%) |
Mar 22, 2004 | 14.81 | 14.81 | 14.47 | 14.47 | 17,132 | -0.56(-3.72%) |
Mar 19, 2004 | 15.08 | 15.10 | 15.03 | 15.03 | 2,162 | -0.10(-0.68%) |
Mar 18, 2004 | 15.24 | 15.24 | 14.67 | 15.13 | 21,290 | -0.08(-0.51%) |
Mar 17, 2004 | 15.30 | 15.37 | 15.10 | 15.21 | 19,959 | -0.15(-0.98%) |
Mar 16, 2004 | 15.30 | 15.51 | 15.30 | 15.36 | 86,325 | +0.11(+0.75%) |
Mar 15, 2004 | 14.91 | 15.45 | 14.91 | 15.25 | 15,801 | +0.22(+1.44%) |
Mar 12, 2004 | 14.61 | 15.03 | 14.49 | 15.03 | 29,107 | +0.60(+4.17%) |
Mar 11, 2004 | 14.99 | 14.99 | 14.43 | 14.43 | 47,404 | -0.97(-6.29%) |
Mar 10, 2004 | 15.97 | 16.02 | 15.33 | 15.40 | 22,787 | -0.70(-4.37%) |
Mar 09, 2004 | 16.11 | 16.27 | 16.05 | 16.10 | 44,410 | -0.01(-0.04%) |
Mar 08, 2004 | 16.08 | 16.20 | 16.06 | 16.11 | 47,071 | +0.11(+0.68%) |
Mar 05, 2004 | 15.61 | 16.05 | 15.61 | 16.00 | 31,602 | +0.46(+2.94%) |
Mar 04, 2004 | 15.45 | 15.96 | 15.45 | 15.54 | 40,584 | -0.05(-0.35%) |
Mar 03, 2004 | 15.63 | 15.73 | 15.37 | 15.60 | 10,312 | +0.11(+0.70%) |
Mar 02, 2004 | 15.27 | 15.64 | 15.10 | 15.49 | 81,169 | -0.14(-0.92%) |