Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.364 | 9.423 | 9.269 | 9.339 | 1,190,951 | -0.00(-0.02%) |
May 27, 2004 | 9.395 | 9.423 | 9.328 | 9.342 | 1,476,019 | -0.03(-0.33%) |
May 26, 2004 | 9.373 | 9.439 | 9.335 | 9.373 | 1,431,675 | +0.00(+0.00%) |
May 25, 2004 | 9.271 | 9.392 | 9.216 | 9.373 | 1,300,001 | +0.14(+1.51%) |
May 24, 2004 | 9.105 | 9.244 | 9.101 | 9.233 | 1,453,847 | +0.17(+1.90%) |
May 21, 2004 | 8.973 | 9.105 | 8.973 | 9.061 | 1,536,200 | +0.08(+0.91%) |
May 20, 2004 | 9.061 | 9.105 | 8.957 | 8.979 | 2,076,019 | -0.05(-0.56%) |
May 19, 2004 | 8.895 | 9.156 | 8.893 | 9.030 | 5,823,534 | +0.27(+3.05%) |
May 18, 2004 | 8.752 | 8.807 | 8.676 | 8.763 | 2,593,215 | -0.26(-2.84%) |
May 17, 2004 | 9.105 | 9.116 | 8.977 | 9.019 | 3,182,808 | -0.18(-1.92%) |
May 14, 2004 | 9.061 | 9.213 | 8.984 | 9.196 | 2,037,558 | +0.17(+1.84%) |
May 13, 2004 | 8.915 | 9.147 | 8.884 | 9.030 | 1,804,526 | +0.14(+1.54%) |
May 12, 2004 | 8.939 | 8.968 | 8.780 | 8.893 | 2,519,911 | -0.08(-0.89%) |
May 11, 2004 | 8.796 | 9.061 | 8.796 | 8.973 | 4,996,837 | +0.30(+3.49%) |
May 10, 2004 | 9.271 | 9.271 | 8.550 | 8.670 | 6,755,662 | -0.63(-6.82%) |
May 07, 2004 | 9.337 | 9.441 | 9.249 | 9.304 | 2,584,617 | -0.22(-2.32%) |
May 06, 2004 | 9.680 | 9.713 | 9.479 | 9.525 | 2,533,486 | -0.31(-3.15%) |
May 05, 2004 | 9.923 | 9.945 | 9.828 | 9.834 | 2,028,961 | -0.13(-1.33%) |
May 04, 2004 | 9.786 | 9.967 | 9.722 | 9.967 | 1,857,015 | +0.15(+1.58%) |
May 03, 2004 | 9.658 | 9.901 | 9.620 | 9.812 | 2,167,875 | +0.18(+1.86%) |
Apr 30, 2004 | 9.764 | 9.764 | 9.616 | 9.633 | 1,831,675 | -0.02(-0.21%) |
Apr 29, 2004 | 9.746 | 9.759 | 9.596 | 9.653 | 3,986,881 | -0.01(-0.09%) |
Apr 28, 2004 | 9.923 | 9.923 | 9.651 | 9.662 | 3,123,532 | -0.28(-2.84%) |
Apr 27, 2004 | 9.965 | 10.10 | 9.876 | 9.945 | 2,135,296 | -0.07(-0.73%) |
Apr 26, 2004 | 10.17 | 10.22 | 10.01 | 10.02 | 1,049,774 | -0.11(-1.13%) |
Apr 23, 2004 | 10.11 | 10.21 | 10.06 | 10.13 | 2,033,938 | +0.02(+0.22%) |
Apr 22, 2004 | 9.945 | 10.11 | 9.925 | 10.11 | 1,128,507 | +0.13(+1.33%) |
Apr 21, 2004 | 9.914 | 10.00 | 9.883 | 9.978 | 1,350,227 | -0.02(-0.22%) |
Apr 20, 2004 | 10.17 | 10.31 | 10.00 | 10.00 | 889,593 | -0.17(-1.72%) |
Apr 19, 2004 | 10.13 | 10.21 | 10.13 | 10.17 | 1,586,426 | +0.03(+0.30%) |
Apr 16, 2004 | 9.945 | 10.14 | 9.945 | 10.14 | 1,222,625 | +0.23(+2.36%) |
Apr 15, 2004 | 10.00 | 10.03 | 9.876 | 9.910 | 2,585,522 | -0.15(-1.45%) |
Apr 14, 2004 | 10.24 | 10.25 | 10.03 | 10.06 | 1,601,811 | -0.19(-1.83%) |
Apr 13, 2004 | 10.53 | 10.53 | 10.23 | 10.24 | 585,520 | -0.29(-2.75%) |
Apr 12, 2004 | 10.36 | 10.63 | 10.36 | 10.53 | 559,729 | +0.18(+1.75%) |
Apr 08, 2004 | 10.45 | 10.48 | 10.35 | 10.35 | 514,480 | -0.09(-0.83%) |
Apr 07, 2004 | 10.52 | 10.53 | 10.38 | 10.44 | 537,557 | -0.06(-0.55%) |
Apr 06, 2004 | 10.44 | 10.55 | 10.39 | 10.50 | 1,151,584 | +0.06(+0.53%) |
Apr 05, 2004 | 10.41 | 10.56 | 10.41 | 10.44 | 1,439,820 | +0.00(+0.04%) |
Apr 02, 2004 | 10.90 | 10.90 | 10.41 | 10.44 | 2,881,903 | +0.05(+0.45%) |
Apr 01, 2004 | 10.46 | 10.52 | 10.27 | 10.39 | 1,815,386 | -0.07(-0.70%) |
Mar 31, 2004 | 10.28 | 10.50 | 10.28 | 10.46 | 1,830,770 | +0.18(+1.78%) |
Mar 30, 2004 | 10.22 | 10.30 | 10.18 | 10.28 | 1,415,838 | +0.06(+0.54%) |
Mar 29, 2004 | 10.30 | 10.48 | 10.12 | 10.22 | 3,519,007 | -0.07(-0.71%) |
Mar 26, 2004 | 9.834 | 10.38 | 9.834 | 10.30 | 5,552,041 | +0.47(+4.81%) |
Mar 25, 2004 | 9.890 | 10.00 | 9.784 | 9.823 | 4,846,610 | +0.32(+3.37%) |
Mar 24, 2004 | 9.505 | 9.547 | 9.415 | 9.503 | 3,985,976 | +0.12(+1.27%) |
Mar 23, 2004 | 9.205 | 9.426 | 9.160 | 9.384 | 2,638,011 | +0.28(+3.06%) |
Mar 22, 2004 | 9.258 | 9.258 | 9.026 | 9.105 | 1,662,444 | -0.20(-2.11%) |
Mar 19, 2004 | 9.260 | 9.392 | 9.205 | 9.302 | 1,555,657 | +0.04(+0.45%) |
Mar 18, 2004 | 9.309 | 9.309 | 9.116 | 9.260 | 990,046 | -0.05(-0.52%) |
Mar 17, 2004 | 9.209 | 9.355 | 9.209 | 9.309 | 1,819,458 | +0.12(+1.27%) |
Mar 16, 2004 | 9.160 | 9.211 | 9.116 | 9.191 | 1,057,014 | +0.13(+1.44%) |
Mar 15, 2004 | 9.171 | 9.267 | 9.030 | 9.061 | 1,490,499 | -0.24(-2.59%) |
Mar 12, 2004 | 9.337 | 9.355 | 9.185 | 9.302 | 1,919,006 | +0.06(+0.62%) |
Mar 11, 2004 | 9.370 | 9.437 | 9.244 | 9.244 | 1,471,042 | -0.23(-2.38%) |
Mar 10, 2004 | 9.644 | 9.644 | 9.410 | 9.470 | 792,760 | -0.12(-1.24%) |
Mar 09, 2004 | 9.671 | 9.691 | 9.541 | 9.589 | 583,710 | -0.10(-1.07%) |
Mar 08, 2004 | 9.713 | 9.894 | 9.691 | 9.693 | 1,807,693 | -0.04(-0.36%) |
Mar 05, 2004 | 9.591 | 9.790 | 9.591 | 9.728 | 961,991 | +0.03(+0.32%) |
Mar 04, 2004 | 9.538 | 9.733 | 9.538 | 9.697 | 1,544,345 | +0.21(+2.26%) |
Mar 03, 2004 | 9.647 | 9.649 | 9.428 | 9.483 | 1,831,223 | -0.21(-2.14%) |
Mar 02, 2004 | 9.890 | 9.956 | 9.651 | 9.691 | 1,722,626 | -0.23(-2.36%) |