Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.71 | 16.85 | 16.69 | 16.80 | 3,772,112 | +0.14(+0.81%) |
May 27, 2004 | 16.53 | 16.73 | 16.45 | 16.66 | 4,822,177 | +0.23(+1.41%) |
May 26, 2004 | 16.35 | 16.47 | 16.19 | 16.43 | 4,134,735 | +0.09(+0.55%) |
May 25, 2004 | 16.17 | 16.41 | 15.94 | 16.34 | 4,149,015 | +0.18(+1.08%) |
May 24, 2004 | 16.14 | 16.25 | 16.09 | 16.16 | 3,557,619 | +0.09(+0.53%) |
May 21, 2004 | 16.11 | 16.21 | 15.98 | 16.08 | 3,108,471 | +8.11(+101.77%) |
May 20, 2004 | 7.973 | 8.024 | 7.914 | 7.968 | 7,151,081 | -0.06(-0.70%) |
May 19, 2004 | 8.075 | 8.143 | 8.020 | 8.024 | 5,272,725 | +0.00(+0.00%) |
May 18, 2004 | 7.959 | 8.035 | 7.958 | 8.024 | 2,638,322 | +0.08(+0.99%) |
May 17, 2004 | 7.995 | 8.008 | 7.912 | 7.946 | 3,833,996 | -0.09(-1.09%) |
May 14, 2004 | 8.049 | 8.102 | 7.991 | 8.033 | 3,629,023 | +0.00(+0.01%) |
May 13, 2004 | 8.141 | 8.163 | 8.001 | 8.033 | 7,128,679 | -0.13(-1.59%) |
May 12, 2004 | 8.026 | 8.189 | 7.974 | 8.162 | 4,597,883 | +0.16(+1.97%) |
May 11, 2004 | 7.946 | 8.015 | 7.936 | 8.004 | 5,529,781 | +0.06(+0.79%) |
May 10, 2004 | 7.982 | 8.080 | 7.880 | 7.941 | 9,856,048 | -0.18(-2.25%) |
May 07, 2004 | 8.373 | 8.436 | 8.124 | 8.124 | 6,065,734 | -0.25(-3.02%) |
May 06, 2004 | 8.439 | 8.445 | 8.335 | 8.377 | 4,662,287 | -0.06(-0.73%) |
May 05, 2004 | 8.415 | 8.482 | 8.357 | 8.439 | 3,541,658 | +0.02(+0.28%) |
May 04, 2004 | 8.428 | 8.475 | 8.384 | 8.416 | 5,255,364 | +0.07(+0.83%) |
May 03, 2004 | 8.260 | 8.358 | 8.236 | 8.346 | 5,310,807 | +0.09(+1.04%) |
Apr 30, 2004 | 8.366 | 8.383 | 8.245 | 8.260 | 6,293,108 | -0.09(-1.10%) |
Apr 29, 2004 | 8.399 | 8.424 | 8.300 | 8.352 | 5,604,825 | -0.03(-0.35%) |
Apr 28, 2004 | 8.526 | 8.526 | 8.358 | 8.382 | 4,782,135 | -0.14(-1.70%) |
Apr 27, 2004 | 8.392 | 8.589 | 8.389 | 8.526 | 8,067,297 | +0.17(+2.06%) |
Apr 26, 2004 | 8.419 | 8.472 | 8.335 | 8.354 | 4,301,065 | -0.04(-0.45%) |
Apr 23, 2004 | 8.428 | 8.466 | 8.366 | 8.391 | 7,269,808 | -0.00(-0.04%) |
Apr 22, 2004 | 8.370 | 8.459 | 8.214 | 8.395 | 8,906,789 | +0.04(+0.46%) |
Apr 21, 2004 | 8.414 | 8.415 | 8.308 | 8.357 | 6,425,836 | -0.06(-0.76%) |
Apr 20, 2004 | 8.540 | 8.583 | 8.408 | 8.421 | 3,484,534 | -0.11(-1.29%) |
Apr 19, 2004 | 8.555 | 8.587 | 8.501 | 8.531 | 2,349,344 | -0.04(-0.52%) |
Apr 16, 2004 | 8.558 | 8.583 | 8.487 | 8.575 | 4,376,110 | +0.07(+0.87%) |
Apr 15, 2004 | 8.415 | 8.505 | 8.384 | 8.501 | 4,797,255 | +0.11(+1.30%) |
Apr 14, 2004 | 8.393 | 8.440 | 8.348 | 8.392 | 3,469,413 | +0.00(+0.00%) |
Apr 13, 2004 | 8.526 | 8.538 | 8.392 | 8.392 | 3,059,468 | -0.11(-1.31%) |
Apr 12, 2004 | 8.495 | 8.524 | 8.459 | 8.504 | 2,321,343 | +0.11(+1.29%) |
Apr 08, 2004 | 8.437 | 8.461 | 8.360 | 8.396 | 2,048,046 | +0.02(+0.20%) |
Apr 07, 2004 | 8.459 | 8.485 | 8.336 | 8.379 | 4,821,337 | -0.08(-0.95%) |
Apr 06, 2004 | 8.499 | 8.539 | 8.449 | 8.459 | 3,583,661 | -0.04(-0.47%) |
Apr 05, 2004 | 8.455 | 8.499 | 8.419 | 8.499 | 5,293,446 | +0.06(+0.76%) |
Apr 02, 2004 | 8.383 | 8.438 | 8.288 | 8.435 | 4,532,919 | +0.14(+1.70%) |
Apr 01, 2004 | 8.316 | 8.410 | 8.267 | 8.294 | 5,244,163 | -0.04(-0.50%) |
Mar 31, 2004 | 8.298 | 8.354 | 8.241 | 8.336 | 4,248,982 | +0.04(+0.47%) |
Mar 30, 2004 | 8.218 | 8.311 | 8.191 | 8.297 | 3,724,229 | +0.07(+0.88%) |
Mar 29, 2004 | 8.167 | 8.255 | 8.146 | 8.224 | 5,106,955 | +0.17(+2.16%) |
Mar 26, 2004 | 8.019 | 8.114 | 8.001 | 8.050 | 2,777,771 | +0.01(+0.11%) |
Mar 25, 2004 | 7.924 | 8.057 | 7.906 | 8.041 | 5,118,715 | +0.14(+1.75%) |
Mar 24, 2004 | 7.933 | 7.942 | 7.871 | 7.903 | 4,712,130 | -0.04(-0.56%) |
Mar 23, 2004 | 8.107 | 8.116 | 7.908 | 7.948 | 9,375,538 | -0.16(-1.95%) |
Mar 22, 2004 | 8.138 | 8.160 | 8.066 | 8.106 | 6,471,759 | -0.07(-0.83%) |
Mar 19, 2004 | 8.207 | 8.251 | 8.160 | 8.174 | 3,912,961 | -0.08(-0.96%) |
Mar 18, 2004 | 8.219 | 8.281 | 8.169 | 8.253 | 6,079,735 | +0.03(+0.41%) |
Mar 17, 2004 | 8.089 | 8.236 | 8.035 | 8.219 | 5,772,276 | +0.24(+2.99%) |
Mar 16, 2004 | 7.993 | 8.017 | 7.891 | 7.981 | 3,817,755 | +0.09(+1.12%) |
Mar 15, 2004 | 8.080 | 8.103 | 7.879 | 7.892 | 7,911,047 | -0.22(-2.70%) |
Mar 12, 2004 | 7.991 | 8.115 | 7.982 | 8.111 | 5,238,003 | +0.24(+3.00%) |
Mar 11, 2004 | 7.856 | 8.034 | 7.825 | 7.875 | 7,650,631 | +0.02(+0.24%) |
Mar 10, 2004 | 8.022 | 8.115 | 7.848 | 7.856 | 10,274,953 | -0.10(-1.20%) |
Mar 09, 2004 | 8.037 | 8.037 | 7.902 | 7.951 | 5,649,628 | -0.07(-0.93%) |
Mar 08, 2004 | 8.230 | 8.249 | 8.022 | 8.026 | 3,414,530 | -0.20(-2.43%) |
Mar 05, 2004 | 8.196 | 8.261 | 8.142 | 8.226 | 2,950,822 | +0.03(+0.37%) |
Mar 04, 2004 | 8.205 | 8.267 | 8.129 | 8.196 | 2,185,814 | +0.00(+0.00%) |
Mar 03, 2004 | 8.082 | 8.212 | 8.058 | 8.196 | 3,337,805 | +0.12(+1.43%) |
Mar 02, 2004 | 8.183 | 8.189 | 8.072 | 8.081 | 3,389,889 | -0.11(-1.32%) |