Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.851 | 10.14 | 9.851 | 10.12 | 593,685 | +0.37(+3.81%) |
May 27, 2004 | 9.710 | 9.831 | 9.710 | 9.753 | 148,865 | +0.04(+0.43%) |
May 26, 2004 | 9.668 | 9.710 | 9.646 | 9.710 | 198,960 | +0.04(+0.44%) |
May 25, 2004 | 9.649 | 9.753 | 9.606 | 9.668 | 382,289 | +0.02(+0.20%) |
May 24, 2004 | 9.612 | 9.685 | 9.570 | 9.649 | 230,581 | +0.04(+0.38%) |
May 21, 2004 | 9.575 | 9.679 | 9.516 | 9.612 | 136,785 | +0.09(+0.98%) |
May 20, 2004 | 9.485 | 9.536 | 9.409 | 9.519 | 249,411 | +0.03(+0.36%) |
May 19, 2004 | 9.657 | 9.663 | 9.429 | 9.485 | 323,666 | -0.10(-1.06%) |
May 18, 2004 | 9.446 | 9.587 | 9.415 | 9.587 | 157,037 | +0.14(+1.52%) |
May 17, 2004 | 9.401 | 9.544 | 9.288 | 9.443 | 311,587 | -0.07(-0.71%) |
May 14, 2004 | 9.513 | 9.578 | 9.398 | 9.511 | 196,829 | -0.03(-0.27%) |
May 13, 2004 | 9.739 | 9.786 | 9.536 | 9.536 | 186,170 | -0.17(-1.80%) |
May 12, 2004 | 9.556 | 9.710 | 9.345 | 9.710 | 179,420 | +0.13(+1.38%) |
May 11, 2004 | 9.632 | 9.677 | 9.522 | 9.578 | 255,806 | -0.03(-0.32%) |
May 10, 2004 | 9.851 | 9.851 | 9.468 | 9.609 | 290,269 | -0.21(-2.18%) |
May 07, 2004 | 9.851 | 9.983 | 9.781 | 9.823 | 299,507 | -0.05(-0.51%) |
May 06, 2004 | 9.753 | 9.905 | 9.733 | 9.874 | 236,621 | +0.08(+0.80%) |
May 05, 2004 | 9.795 | 9.885 | 9.739 | 9.795 | 314,784 | -0.01(-0.11%) |
May 04, 2004 | 9.710 | 9.879 | 9.685 | 9.806 | 206,422 | +0.08(+0.84%) |
May 03, 2004 | 9.767 | 9.893 | 9.725 | 9.725 | 169,116 | -0.06(-0.58%) |
Apr 30, 2004 | 9.809 | 9.922 | 9.725 | 9.781 | 232,713 | -0.04(-0.43%) |
Apr 29, 2004 | 9.865 | 9.955 | 9.739 | 9.823 | 231,647 | -0.03(-0.29%) |
Apr 28, 2004 | 10.05 | 10.05 | 9.767 | 9.851 | 430,608 | -0.23(-2.23%) |
Apr 27, 2004 | 10.05 | 10.09 | 9.998 | 10.08 | 290,625 | +0.01(+0.08%) |
Apr 26, 2004 | 10.15 | 10.20 | 10.02 | 10.07 | 246,214 | -0.08(-0.78%) |
Apr 23, 2004 | 10.11 | 10.16 | 10.05 | 10.15 | 212,817 | +0.02(+0.17%) |
Apr 22, 2004 | 10.27 | 10.27 | 10.10 | 10.13 | 521,562 | -0.11(-1.10%) |
Apr 21, 2004 | 10.23 | 10.25 | 10.10 | 10.24 | 513,035 | +0.03(+0.25%) |
Apr 20, 2004 | 10.53 | 10.68 | 10.18 | 10.22 | 195,763 | -0.28(-2.68%) |
Apr 19, 2004 | 10.57 | 10.59 | 10.36 | 10.50 | 347,471 | -0.07(-0.67%) |
Apr 16, 2004 | 10.81 | 10.84 | 10.57 | 10.57 | 175,156 | -0.24(-2.21%) |
Apr 15, 2004 | 10.88 | 10.88 | 10.72 | 10.81 | 193,986 | -0.04(-0.39%) |
Apr 14, 2004 | 10.86 | 10.98 | 10.75 | 10.85 | 104,809 | -0.02(-0.21%) |
Apr 13, 2004 | 11.12 | 11.12 | 10.87 | 10.87 | 123,640 | -0.24(-2.20%) |
Apr 12, 2004 | 10.98 | 11.20 | 10.98 | 11.12 | 139,627 | +0.18(+1.65%) |
Apr 08, 2004 | 11.12 | 11.16 | 10.94 | 10.94 | 111,560 | -0.16(-1.42%) |
Apr 07, 2004 | 11.09 | 11.20 | 11.00 | 11.10 | 128,258 | -0.02(-0.18%) |
Apr 06, 2004 | 11.11 | 11.22 | 11.05 | 11.11 | 234,489 | +0.01(+0.10%) |
Apr 05, 2004 | 10.92 | 11.17 | 10.88 | 11.10 | 360,616 | +0.15(+1.41%) |
Apr 02, 2004 | 11.02 | 11.02 | 10.81 | 10.95 | 204,290 | -0.04(-0.41%) |
Apr 01, 2004 | 10.84 | 11.03 | 10.84 | 10.99 | 341,786 | +0.13(+1.19%) |
Mar 31, 2004 | 11.00 | 11.06 | 10.84 | 10.86 | 298,796 | -0.11(-1.03%) |
Mar 30, 2004 | 10.90 | 11.05 | 10.90 | 10.98 | 176,577 | +0.07(+0.67%) |
Mar 29, 2004 | 10.63 | 10.90 | 10.63 | 10.90 | 244,437 | +0.28(+2.60%) |
Mar 26, 2004 | 10.71 | 10.75 | 10.58 | 10.63 | 202,513 | -0.06(-0.61%) |
Mar 25, 2004 | 10.68 | 10.76 | 10.57 | 10.69 | 204,645 | -0.00(-0.03%) |
Mar 24, 2004 | 10.86 | 10.86 | 10.67 | 10.70 | 223,120 | -0.17(-1.55%) |
Mar 23, 2004 | 10.95 | 11.10 | 10.85 | 10.86 | 178,709 | -0.05(-0.49%) |
Mar 22, 2004 | 10.93 | 11.02 | 10.85 | 10.92 | 215,659 | -0.00(-0.03%) |
Mar 19, 2004 | 10.93 | 11.19 | 10.82 | 10.92 | 165,563 | +0.02(+0.21%) |
Mar 18, 2004 | 11.01 | 11.02 | 10.89 | 10.90 | 87,045 | -0.11(-0.97%) |
Mar 17, 2004 | 10.85 | 11.06 | 10.85 | 11.01 | 163,432 | +0.17(+1.56%) |
Mar 16, 2004 | 10.84 | 10.88 | 10.83 | 10.84 | 232,358 | +0.00(+0.00%) |
Mar 15, 2004 | 10.89 | 10.95 | 10.82 | 10.84 | 326,153 | -0.06(-0.52%) |
Mar 12, 2004 | 10.85 | 10.89 | 10.79 | 10.89 | 342,497 | +0.06(+0.52%) |
Mar 11, 2004 | 11.01 | 11.04 | 10.84 | 10.84 | 176,222 | -0.18(-1.66%) |
Mar 10, 2004 | 11.12 | 11.27 | 10.99 | 11.02 | 110,849 | -0.09(-0.84%) |
Mar 09, 2004 | 11.48 | 11.48 | 11.11 | 11.11 | 184,038 | -0.38(-3.33%) |
Mar 08, 2004 | 11.23 | 11.49 | 11.20 | 11.49 | 184,749 | +0.26(+2.36%) |
Mar 05, 2004 | 11.31 | 11.40 | 11.22 | 11.23 | 118,666 | -0.10(-0.89%) |
Mar 04, 2004 | 11.23 | 11.33 | 11.13 | 11.33 | 445,530 | +0.12(+1.03%) |
Mar 03, 2004 | 11.31 | 11.31 | 11.13 | 11.22 | 139,272 | -0.08(-0.75%) |
Mar 02, 2004 | 11.37 | 11.42 | 11.29 | 11.30 | 102,322 | -0.09(-0.77%) |