Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.520 | 9.590 | 9.282 | 9.464 | 147,143 | -0.03(-0.37%) |
May 27, 2004 | 9.625 | 9.744 | 9.289 | 9.499 | 93,428 | -0.01(-0.07%) |
May 26, 2004 | 9.310 | 9.625 | 9.226 | 9.506 | 181,000 | +0.07(+0.74%) |
May 25, 2004 | 9.275 | 9.499 | 9.135 | 9.436 | 102,571 | +0.02(+0.22%) |
May 24, 2004 | 9.422 | 9.471 | 9.380 | 9.415 | 77,142 | +0.03(+0.30%) |
May 21, 2004 | 9.387 | 9.464 | 9.338 | 9.387 | 74,571 | +0.20(+2.13%) |
May 20, 2004 | 9.163 | 9.366 | 9.100 | 9.191 | 151,143 | +0.08(+0.92%) |
May 19, 2004 | 9.282 | 9.499 | 9.051 | 9.107 | 210,428 | +0.08(+0.93%) |
May 18, 2004 | 8.953 | 9.205 | 8.876 | 9.023 | 267,286 | +0.07(+0.78%) |
May 17, 2004 | 8.883 | 8.960 | 8.820 | 8.953 | 139,285 | +0.03(+0.31%) |
May 14, 2004 | 9.100 | 9.135 | 8.659 | 8.925 | 507,000 | -0.18(-1.92%) |
May 13, 2004 | 8.967 | 9.177 | 8.953 | 9.100 | 154,571 | +0.22(+2.52%) |
May 12, 2004 | 8.960 | 9.030 | 8.799 | 8.876 | 196,285 | -0.08(-0.86%) |
May 11, 2004 | 8.813 | 9.086 | 8.813 | 8.953 | 212,286 | +0.04(+0.39%) |
May 10, 2004 | 8.911 | 8.981 | 8.617 | 8.918 | 290,143 | -0.49(-5.21%) |
May 07, 2004 | 9.485 | 9.625 | 9.275 | 9.408 | 279,000 | -0.11(-1.18%) |
May 06, 2004 | 9.450 | 9.583 | 9.324 | 9.520 | 299,429 | -0.11(-1.09%) |
May 05, 2004 | 9.590 | 9.730 | 9.506 | 9.625 | 168,571 | +0.13(+1.33%) |
May 04, 2004 | 9.625 | 9.660 | 9.317 | 9.499 | 193,857 | +0.19(+2.03%) |
May 03, 2004 | 9.163 | 9.422 | 9.058 | 9.310 | 410,714 | +0.27(+2.94%) |
Apr 30, 2004 | 9.023 | 9.107 | 8.925 | 9.044 | 198,571 | -0.06(-0.69%) |
Apr 29, 2004 | 9.100 | 9.190 | 9.016 | 9.107 | 739,286 | -0.03(-0.31%) |
Apr 28, 2004 | 9.366 | 9.380 | 9.023 | 9.135 | 730,715 | -0.46(-4.81%) |
Apr 27, 2004 | 9.534 | 9.660 | 9.534 | 9.597 | 125,428 | -0.06(-0.58%) |
Apr 26, 2004 | 9.611 | 9.723 | 9.492 | 9.653 | 276,000 | +0.04(+0.36%) |
Apr 23, 2004 | 9.520 | 9.681 | 9.485 | 9.618 | 314,571 | -0.15(-1.51%) |
Apr 22, 2004 | 9.583 | 9.828 | 9.450 | 9.765 | 189,428 | +0.11(+1.16%) |
Apr 21, 2004 | 9.681 | 9.730 | 9.555 | 9.653 | 165,857 | -0.15(-1.50%) |
Apr 20, 2004 | 9.870 | 9.940 | 9.793 | 9.800 | 496,714 | +0.05(+0.50%) |
Apr 19, 2004 | 9.380 | 9.758 | 9.380 | 9.751 | 600,858 | -0.15(-1.55%) |
Apr 16, 2004 | 10.01 | 10.05 | 9.625 | 9.905 | 274,714 | -0.21(-2.08%) |
Apr 15, 2004 | 10.07 | 10.15 | 9.993 | 10.12 | 167,285 | -0.05(-0.48%) |
Apr 14, 2004 | 10.16 | 10.39 | 9.975 | 10.16 | 210,714 | -0.34(-3.20%) |
Apr 13, 2004 | 10.60 | 10.60 | 10.44 | 10.50 | 145,000 | -0.18(-1.64%) |
Apr 12, 2004 | 10.71 | 10.78 | 10.57 | 10.68 | 76,571 | +0.01(+0.07%) |
Apr 08, 2004 | 10.80 | 10.80 | 10.64 | 10.67 | 152,000 | -0.06(-0.59%) |
Apr 07, 2004 | 10.58 | 10.78 | 10.57 | 10.73 | 144,571 | +0.02(+0.22%) |
Apr 06, 2004 | 10.61 | 10.72 | 10.57 | 10.71 | 272,143 | -0.14(-1.32%) |
Apr 05, 2004 | 10.68 | 10.91 | 10.60 | 10.85 | 144,714 | +0.00(+0.00%) |
Apr 02, 2004 | 10.57 | 10.91 | 10.32 | 10.85 | 409,286 | +0.17(+1.64%) |
Apr 01, 2004 | 10.68 | 10.78 | 10.60 | 10.68 | 123,428 | +0.08(+0.79%) |
Mar 31, 2004 | 10.64 | 10.68 | 10.54 | 10.59 | 141,571 | -0.05(-0.46%) |
Mar 30, 2004 | 10.64 | 10.65 | 10.35 | 10.64 | 366,714 | -0.15(-1.43%) |
Mar 29, 2004 | 10.58 | 10.85 | 10.58 | 10.79 | 101,857 | +0.13(+1.25%) |
Mar 26, 2004 | 10.54 | 10.74 | 10.54 | 10.66 | 50,285 | -0.04(-0.33%) |
Mar 25, 2004 | 10.39 | 10.78 | 10.39 | 10.70 | 184,143 | +0.44(+4.30%) |
Mar 24, 2004 | 10.17 | 10.35 | 10.09 | 10.26 | 407,143 | +0.00(+0.00%) |
Mar 23, 2004 | 10.29 | 10.42 | 10.16 | 10.26 | 236,000 | +0.06(+0.55%) |
Mar 22, 2004 | 10.54 | 10.81 | 9.982 | 10.20 | 315,714 | -0.65(-6.00%) |
Mar 19, 2004 | 10.86 | 10.98 | 10.78 | 10.85 | 33,142 | -0.12(-1.08%) |
Mar 18, 2004 | 10.79 | 11.00 | 10.78 | 10.97 | 47,857 | +0.04(+0.38%) |
Mar 17, 2004 | 10.90 | 10.97 | 10.75 | 10.93 | 110,143 | +0.30(+2.86%) |
Mar 16, 2004 | 10.53 | 10.91 | 10.50 | 10.62 | 448,714 | -0.35(-3.15%) |
Mar 15, 2004 | 11.13 | 11.23 | 10.81 | 10.97 | 209,143 | -0.57(-4.97%) |
Mar 12, 2004 | 11.55 | 11.55 | 11.38 | 11.54 | 96,000 | +0.38(+3.45%) |
Mar 11, 2004 | 11.12 | 11.79 | 11.04 | 11.16 | 358,571 | -0.20(-1.79%) |
Mar 10, 2004 | 11.72 | 11.72 | 11.25 | 11.36 | 146,000 | -0.41(-3.51%) |
Mar 09, 2004 | 12.01 | 12.01 | 11.63 | 11.77 | 264,000 | +0.03(+0.24%) |
Mar 08, 2004 | 11.91 | 11.96 | 11.65 | 11.75 | 298,428 | +0.20(+1.70%) |
Mar 05, 2004 | 11.53 | 12.01 | 11.49 | 11.55 | 734,286 | +0.18(+1.60%) |
Mar 04, 2004 | 11.50 | 11.50 | 11.14 | 11.37 | 51,857 | +0.01(+0.13%) |
Mar 03, 2004 | 11.41 | 11.41 | 10.96 | 11.35 | 216,428 | -0.11(-0.98%) |
Mar 02, 2004 | 11.83 | 11.83 | 11.47 | 11.47 | 163,000 | -0.47(-3.93%) |