Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.067 | 9.125 | 8.975 | 9.043 | 1,229,932 | -0.00(-0.02%) |
May 27, 2004 | 9.097 | 9.125 | 9.033 | 9.046 | 1,524,331 | -0.03(-0.33%) |
May 26, 2004 | 9.076 | 9.140 | 9.039 | 9.076 | 1,478,536 | +0.00(+0.00%) |
May 25, 2004 | 8.977 | 9.095 | 8.924 | 9.076 | 1,342,552 | +0.13(+1.51%) |
May 24, 2004 | 8.817 | 8.951 | 8.812 | 8.941 | 1,501,433 | +0.17(+1.90%) |
May 21, 2004 | 8.688 | 8.817 | 8.688 | 8.774 | 1,586,482 | +0.08(+0.91%) |
May 20, 2004 | 8.774 | 8.817 | 8.673 | 8.695 | 2,143,971 | -0.05(-0.56%) |
May 19, 2004 | 8.613 | 8.866 | 8.611 | 8.744 | 6,014,147 | +0.26(+3.05%) |
May 18, 2004 | 8.474 | 8.528 | 8.401 | 8.485 | 2,678,094 | -0.25(-2.84%) |
May 17, 2004 | 8.817 | 8.827 | 8.692 | 8.733 | 3,286,986 | -0.17(-1.92%) |
May 14, 2004 | 8.774 | 8.921 | 8.699 | 8.904 | 2,104,250 | +0.16(+1.84%) |
May 13, 2004 | 8.633 | 8.857 | 8.603 | 8.744 | 1,863,591 | +0.13(+1.54%) |
May 12, 2004 | 8.656 | 8.684 | 8.502 | 8.611 | 2,602,392 | -0.08(-0.89%) |
May 11, 2004 | 8.517 | 8.774 | 8.517 | 8.688 | 5,160,390 | +0.29(+3.49%) |
May 10, 2004 | 8.977 | 8.977 | 8.279 | 8.395 | 6,976,784 | -0.61(-6.82%) |
May 07, 2004 | 9.041 | 9.142 | 8.956 | 9.009 | 2,669,215 | -0.21(-2.32%) |
May 06, 2004 | 9.373 | 9.405 | 9.178 | 9.223 | 2,616,410 | -0.30(-3.15%) |
May 05, 2004 | 9.608 | 9.630 | 9.516 | 9.523 | 2,095,371 | -0.13(-1.33%) |
May 04, 2004 | 9.476 | 9.651 | 9.414 | 9.651 | 1,917,797 | +0.15(+1.58%) |
May 03, 2004 | 9.352 | 9.587 | 9.315 | 9.501 | 2,238,832 | +0.17(+1.86%) |
Apr 30, 2004 | 9.454 | 9.454 | 9.311 | 9.328 | 1,891,629 | -0.02(-0.21%) |
Apr 29, 2004 | 9.437 | 9.450 | 9.292 | 9.347 | 4,117,377 | -0.01(-0.09%) |
Apr 28, 2004 | 9.608 | 9.608 | 9.345 | 9.356 | 3,225,769 | -0.27(-2.84%) |
Apr 27, 2004 | 9.649 | 9.784 | 9.563 | 9.630 | 2,205,187 | -0.07(-0.73%) |
Apr 26, 2004 | 9.844 | 9.899 | 9.690 | 9.700 | 1,084,135 | -0.11(-1.13%) |
Apr 23, 2004 | 9.790 | 9.887 | 9.737 | 9.812 | 2,100,512 | +0.02(+0.22%) |
Apr 22, 2004 | 9.630 | 9.790 | 9.611 | 9.790 | 1,165,445 | +0.13(+1.33%) |
Apr 21, 2004 | 9.600 | 9.683 | 9.570 | 9.662 | 1,394,422 | -0.02(-0.22%) |
Apr 20, 2004 | 9.852 | 9.979 | 9.683 | 9.683 | 918,711 | -0.17(-1.72%) |
Apr 19, 2004 | 9.812 | 9.887 | 9.807 | 9.852 | 1,638,352 | +0.03(+0.31%) |
Apr 16, 2004 | 9.630 | 9.822 | 9.630 | 9.822 | 1,262,643 | +0.23(+2.36%) |
Apr 15, 2004 | 9.683 | 9.713 | 9.563 | 9.596 | 2,670,150 | -0.14(-1.45%) |
Apr 14, 2004 | 9.919 | 9.921 | 9.715 | 9.737 | 1,654,240 | -0.18(-1.83%) |
Apr 13, 2004 | 10.20 | 10.20 | 9.902 | 9.919 | 604,685 | -0.28(-2.75%) |
Apr 12, 2004 | 10.04 | 10.29 | 10.04 | 10.20 | 578,049 | +0.18(+1.75%) |
Apr 08, 2004 | 10.12 | 10.15 | 10.02 | 10.02 | 531,319 | -0.08(-0.83%) |
Apr 07, 2004 | 10.18 | 10.20 | 10.05 | 10.11 | 555,152 | -0.06(-0.55%) |
Apr 06, 2004 | 10.11 | 10.22 | 10.06 | 10.16 | 1,189,277 | +0.05(+0.53%) |
Apr 05, 2004 | 10.08 | 10.22 | 10.08 | 10.11 | 1,486,947 | +0.00(+0.04%) |
Apr 02, 2004 | 10.55 | 10.55 | 10.08 | 10.10 | 2,976,231 | +0.04(+0.45%) |
Apr 01, 2004 | 10.13 | 10.19 | 9.949 | 10.06 | 1,874,806 | -0.07(-0.70%) |
Mar 31, 2004 | 9.953 | 10.17 | 9.953 | 10.13 | 1,890,694 | +0.18(+1.78%) |
Mar 30, 2004 | 9.899 | 9.972 | 9.859 | 9.953 | 1,462,180 | +0.05(+0.54%) |
Mar 29, 2004 | 9.972 | 10.15 | 9.795 | 9.899 | 3,634,189 | -0.07(-0.71%) |
Mar 26, 2004 | 9.523 | 10.05 | 9.523 | 9.970 | 5,733,767 | +0.46(+4.81%) |
Mar 25, 2004 | 9.576 | 9.683 | 9.474 | 9.512 | 5,005,247 | +0.31(+3.37%) |
Mar 24, 2004 | 9.204 | 9.245 | 9.116 | 9.202 | 4,116,442 | +0.12(+1.27%) |
Mar 23, 2004 | 8.913 | 9.127 | 8.870 | 9.086 | 2,724,357 | +0.27(+3.06%) |
Mar 22, 2004 | 8.964 | 8.964 | 8.740 | 8.817 | 1,716,859 | -0.19(-2.11%) |
Mar 19, 2004 | 8.966 | 9.095 | 8.913 | 9.007 | 1,606,576 | +0.04(+0.45%) |
Mar 18, 2004 | 9.013 | 9.013 | 8.827 | 8.966 | 1,022,451 | -0.05(-0.52%) |
Mar 17, 2004 | 8.917 | 9.058 | 8.917 | 9.013 | 1,879,012 | +0.11(+1.27%) |
Mar 16, 2004 | 8.870 | 8.919 | 8.827 | 8.900 | 1,091,612 | +0.13(+1.44%) |
Mar 15, 2004 | 8.881 | 8.973 | 8.744 | 8.774 | 1,539,285 | -0.23(-2.59%) |
Mar 12, 2004 | 9.041 | 9.058 | 8.894 | 9.007 | 1,981,817 | +0.06(+0.62%) |
Mar 11, 2004 | 9.073 | 9.138 | 8.951 | 8.951 | 1,519,191 | -0.22(-2.38%) |
Mar 10, 2004 | 9.339 | 9.339 | 9.112 | 9.170 | 818,709 | -0.12(-1.24%) |
Mar 09, 2004 | 9.364 | 9.384 | 9.238 | 9.285 | 602,816 | -0.10(-1.07%) |
Mar 08, 2004 | 9.405 | 9.581 | 9.384 | 9.386 | 1,866,862 | -0.03(-0.36%) |
Mar 05, 2004 | 9.287 | 9.480 | 9.287 | 9.420 | 993,479 | +0.03(+0.32%) |
Mar 04, 2004 | 9.236 | 9.424 | 9.236 | 9.390 | 1,594,893 | +0.21(+2.26%) |
Mar 03, 2004 | 9.341 | 9.343 | 9.129 | 9.183 | 1,891,161 | -0.20(-2.14%) |
Mar 02, 2004 | 9.576 | 9.640 | 9.345 | 9.384 | 1,779,009 | -0.23(-2.36%) |