Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.447 | 9.530 | 9.328 | 9.403 | 1,464,383 | +0.01(+0.15%) |
May 27, 2004 | 9.410 | 9.564 | 9.277 | 9.390 | 2,398,221 | +0.08(+0.86%) |
May 26, 2004 | 9.518 | 9.654 | 9.194 | 9.309 | 3,929,385 | -0.21(-2.17%) |
May 25, 2004 | 8.983 | 9.521 | 8.873 | 9.516 | 3,674,880 | +0.53(+5.94%) |
May 24, 2004 | 8.886 | 9.001 | 8.760 | 8.983 | 1,863,108 | +0.23(+2.57%) |
May 21, 2004 | 8.732 | 8.918 | 8.650 | 8.758 | 1,249,033 | +0.10(+1.20%) |
May 20, 2004 | 8.643 | 8.677 | 8.486 | 8.654 | 1,567,708 | +0.09(+1.10%) |
May 19, 2004 | 8.744 | 8.838 | 8.516 | 8.560 | 1,548,783 | -0.19(-2.18%) |
May 18, 2004 | 8.792 | 8.873 | 8.654 | 8.751 | 1,223,147 | +0.01(+0.11%) |
May 17, 2004 | 9.013 | 9.013 | 8.712 | 8.741 | 1,270,568 | -0.18(-2.04%) |
May 14, 2004 | 8.896 | 8.969 | 8.806 | 8.923 | 2,114,568 | +0.13(+1.49%) |
May 13, 2004 | 8.620 | 8.850 | 8.514 | 8.792 | 1,938,154 | +0.16(+1.86%) |
May 12, 2004 | 8.620 | 8.633 | 8.355 | 8.631 | 3,081,905 | +0.01(+0.13%) |
May 11, 2004 | 8.505 | 8.640 | 8.342 | 8.620 | 3,457,355 | +0.15(+1.76%) |
May 10, 2004 | 8.700 | 8.700 | 8.346 | 8.470 | 3,929,168 | -0.24(-2.77%) |
May 07, 2004 | 8.983 | 8.985 | 8.624 | 8.712 | 3,472,364 | -0.38(-4.17%) |
May 06, 2004 | 9.217 | 9.344 | 9.027 | 9.091 | 2,467,395 | -0.12(-1.32%) |
May 05, 2004 | 9.091 | 9.252 | 9.022 | 9.213 | 1,769,572 | +0.16(+1.75%) |
May 04, 2004 | 9.208 | 9.261 | 8.955 | 9.054 | 3,048,841 | -0.11(-1.15%) |
May 03, 2004 | 9.084 | 9.240 | 8.953 | 9.160 | 1,290,580 | +0.06(+0.71%) |
Apr 30, 2004 | 9.160 | 9.247 | 9.089 | 9.095 | 1,455,682 | -0.04(-0.43%) |
Apr 29, 2004 | 9.390 | 9.539 | 8.969 | 9.135 | 1,890,299 | -0.26(-2.72%) |
Apr 28, 2004 | 9.672 | 9.672 | 9.355 | 9.390 | 1,228,803 | -0.30(-3.06%) |
Apr 27, 2004 | 9.608 | 9.746 | 9.603 | 9.686 | 2,750,178 | +0.21(+2.23%) |
Apr 26, 2004 | 9.424 | 9.636 | 9.424 | 9.475 | 1,260,562 | -0.01(-0.10%) |
Apr 23, 2004 | 9.675 | 9.675 | 9.452 | 9.484 | 2,775,846 | -0.19(-1.97%) |
Apr 22, 2004 | 9.470 | 9.757 | 9.470 | 9.675 | 3,262,234 | +0.30(+3.21%) |
Apr 21, 2004 | 9.238 | 9.417 | 9.075 | 9.374 | 3,799,740 | +0.26(+2.88%) |
Apr 20, 2004 | 9.337 | 9.351 | 9.093 | 9.112 | 3,195,453 | -0.25(-2.65%) |
Apr 19, 2004 | 9.521 | 9.521 | 9.312 | 9.360 | 938,406 | -0.13(-1.40%) |
Apr 16, 2004 | 9.539 | 9.562 | 9.378 | 9.493 | 2,160,031 | +0.07(+0.73%) |
Apr 15, 2004 | 9.486 | 9.567 | 9.309 | 9.424 | 1,421,531 | +0.02(+0.24%) |
Apr 14, 2004 | 9.224 | 9.585 | 9.146 | 9.401 | 2,459,129 | -0.01(-0.10%) |
Apr 13, 2004 | 9.574 | 9.574 | 9.341 | 9.410 | 3,875,222 | -0.20(-2.10%) |
Apr 12, 2004 | 9.757 | 9.769 | 9.551 | 9.613 | 2,730,818 | -0.15(-1.51%) |
Apr 08, 2004 | 10.11 | 10.11 | 9.734 | 9.760 | 1,853,319 | -0.14(-1.46%) |
Apr 07, 2004 | 10.00 | 10.01 | 9.826 | 9.905 | 1,362,799 | -0.08(-0.83%) |
Apr 06, 2004 | 9.893 | 10.10 | 9.893 | 9.987 | 1,322,556 | +0.11(+1.07%) |
Apr 05, 2004 | 9.976 | 10.08 | 9.728 | 9.882 | 3,048,841 | -0.16(-1.62%) |
Apr 02, 2004 | 10.14 | 10.22 | 10.03 | 10.04 | 3,914,159 | -0.43(-4.08%) |
Apr 01, 2004 | 10.48 | 10.56 | 10.38 | 10.47 | 1,326,472 | +0.03(+0.29%) |
Mar 31, 2004 | 10.57 | 10.57 | 10.36 | 10.44 | 1,397,168 | -0.03(-0.33%) |
Mar 30, 2004 | 10.28 | 10.57 | 10.24 | 10.48 | 2,139,148 | +0.20(+1.92%) |
Mar 29, 2004 | 10.38 | 10.42 | 10.22 | 10.28 | 1,575,539 | -0.04(-0.42%) |
Mar 26, 2004 | 10.30 | 10.40 | 10.30 | 10.32 | 924,484 | -0.00(-0.02%) |
Mar 25, 2004 | 10.24 | 10.36 | 10.13 | 10.33 | 2,074,978 | +0.20(+1.93%) |
Mar 24, 2004 | 10.23 | 10.41 | 10.10 | 10.13 | 1,855,059 | -0.10(-0.99%) |
Mar 23, 2004 | 10.45 | 10.45 | 10.07 | 10.23 | 1,959,907 | +0.01(+0.09%) |
Mar 22, 2004 | 10.30 | 10.31 | 10.13 | 10.22 | 1,642,754 | -0.10(-0.96%) |
Mar 19, 2004 | 10.46 | 10.46 | 10.30 | 10.32 | 1,028,461 | -0.15(-1.47%) |
Mar 18, 2004 | 10.37 | 10.53 | 10.33 | 10.47 | 2,130,882 | +0.04(+0.42%) |
Mar 17, 2004 | 10.50 | 10.61 | 10.31 | 10.43 | 3,017,517 | -0.19(-1.78%) |
Mar 16, 2004 | 10.71 | 10.73 | 10.45 | 10.62 | 2,345,145 | -0.03(-0.26%) |
Mar 15, 2004 | 10.53 | 10.73 | 10.47 | 10.65 | 3,009,469 | +0.13(+1.22%) |
Mar 12, 2004 | 10.44 | 10.65 | 10.21 | 10.52 | 2,293,374 | +0.19(+1.87%) |
Mar 11, 2004 | 10.41 | 10.53 | 10.30 | 10.33 | 2,574,200 | -0.10(-0.95%) |
Mar 10, 2004 | 10.61 | 10.79 | 10.38 | 10.42 | 2,931,812 | -0.19(-1.80%) |
Mar 09, 2004 | 10.74 | 10.77 | 10.55 | 10.61 | 1,556,614 | -0.10(-0.90%) |
Mar 08, 2004 | 10.75 | 11.01 | 10.67 | 10.71 | 3,842,593 | -0.26(-2.39%) |
Mar 05, 2004 | 10.69 | 11.10 | 10.23 | 10.97 | 2,832,620 | +0.28(+2.62%) |
Mar 04, 2004 | 10.45 | 10.79 | 10.40 | 10.69 | 2,344,928 | +0.24(+2.33%) |
Mar 03, 2004 | 10.47 | 10.47 | 10.23 | 10.45 | 2,657,947 | -0.02(-0.20%) |
Mar 02, 2004 | 10.41 | 10.50 | 10.32 | 10.47 | 2,922,241 | +0.04(+0.40%) |