Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.783 | 8.785 | 8.661 | 8.732 | 3,137,945 | -0.00(-0.05%) |
May 27, 2004 | 8.790 | 8.838 | 8.658 | 8.736 | 4,129,372 | +0.01(+0.08%) |
May 26, 2004 | 8.447 | 8.810 | 8.438 | 8.729 | 15,284,611 | +0.24(+2.83%) |
May 25, 2004 | 8.345 | 8.507 | 8.213 | 8.489 | 21,498,228 | +0.12(+1.44%) |
May 24, 2004 | 8.503 | 8.556 | 8.274 | 8.369 | 8,095,080 | -0.07(-0.84%) |
May 21, 2004 | 8.563 | 8.585 | 8.340 | 8.440 | 14,684,135 | -0.07(-0.86%) |
May 20, 2004 | 8.556 | 8.783 | 8.451 | 8.514 | 38,310,896 | -1.00(-10.50%) |
May 19, 2004 | 9.652 | 9.759 | 9.497 | 9.512 | 9,551,646 | +0.00(+0.00%) |
May 18, 2004 | 9.495 | 9.566 | 9.370 | 9.512 | 3,066,904 | +0.09(+0.94%) |
May 17, 2004 | 9.374 | 9.459 | 9.339 | 9.423 | 4,151,628 | -0.03(-0.28%) |
May 14, 2004 | 9.608 | 9.695 | 9.399 | 9.450 | 3,140,642 | -0.13(-1.37%) |
May 13, 2004 | 9.590 | 9.641 | 9.417 | 9.581 | 3,848,580 | -0.02(-0.16%) |
May 12, 2004 | 9.459 | 9.608 | 9.352 | 9.597 | 6,019,378 | +0.05(+0.49%) |
May 11, 2004 | 9.288 | 9.550 | 9.163 | 9.550 | 9,412,037 | +0.40(+4.35%) |
May 10, 2004 | 8.979 | 9.203 | 8.970 | 9.152 | 6,917,058 | +0.14(+1.58%) |
May 07, 2004 | 9.241 | 9.319 | 9.003 | 9.010 | 6,837,698 | -0.28(-3.02%) |
May 06, 2004 | 9.337 | 9.421 | 9.232 | 9.290 | 3,128,502 | -0.08(-0.81%) |
May 05, 2004 | 9.403 | 9.412 | 9.219 | 9.366 | 4,142,860 | -0.10(-1.10%) |
May 04, 2004 | 9.546 | 9.615 | 9.401 | 9.470 | 3,680,869 | -0.08(-0.86%) |
May 03, 2004 | 9.452 | 9.628 | 9.408 | 9.552 | 4,267,407 | +0.10(+1.04%) |
Apr 30, 2004 | 9.639 | 9.706 | 9.432 | 9.455 | 3,940,304 | -0.10(-1.02%) |
Apr 29, 2004 | 9.741 | 9.859 | 9.497 | 9.552 | 3,561,493 | -0.13(-1.38%) |
Apr 28, 2004 | 9.904 | 9.908 | 9.637 | 9.686 | 5,260,633 | -0.17(-1.69%) |
Apr 27, 2004 | 9.666 | 10.00 | 9.641 | 9.853 | 5,212,747 | +0.21(+2.19%) |
Apr 26, 2004 | 9.819 | 9.886 | 9.563 | 9.641 | 3,082,865 | -0.22(-2.19%) |
Apr 23, 2004 | 9.848 | 9.937 | 9.784 | 9.857 | 3,071,850 | -0.02(-0.18%) |
Apr 22, 2004 | 9.579 | 10.16 | 9.495 | 9.875 | 9,638,873 | +0.38(+4.01%) |
Apr 21, 2004 | 9.341 | 9.515 | 9.265 | 9.495 | 8,651,718 | +0.15(+1.57%) |
Apr 20, 2004 | 9.357 | 9.497 | 9.339 | 9.348 | 5,157,218 | +0.01(+0.07%) |
Apr 19, 2004 | 9.361 | 9.434 | 9.261 | 9.341 | 7,410,298 | -0.02(-0.21%) |
Apr 16, 2004 | 9.604 | 9.635 | 9.346 | 9.361 | 7,548,558 | -0.24(-2.46%) |
Apr 15, 2004 | 9.815 | 9.819 | 9.483 | 9.597 | 4,591,588 | -0.18(-1.89%) |
Apr 14, 2004 | 9.704 | 9.937 | 9.677 | 9.781 | 5,001,872 | +0.05(+0.48%) |
Apr 13, 2004 | 9.797 | 9.882 | 9.664 | 9.735 | 3,892,643 | -0.06(-0.59%) |
Apr 12, 2004 | 9.753 | 9.859 | 9.717 | 9.793 | 2,964,614 | +0.05(+0.53%) |
Apr 08, 2004 | 10.07 | 10.08 | 9.657 | 9.741 | 7,422,663 | -0.28(-2.77%) |
Apr 07, 2004 | 10.06 | 10.20 | 9.973 | 10.02 | 2,864,796 | -0.04(-0.40%) |
Apr 06, 2004 | 10.27 | 10.34 | 10.02 | 10.06 | 4,255,717 | -0.28(-2.67%) |
Apr 05, 2004 | 10.30 | 10.38 | 10.22 | 10.34 | 3,385,914 | +0.05(+0.48%) |
Apr 02, 2004 | 10.31 | 10.40 | 10.17 | 10.29 | 4,385,434 | +0.07(+0.65%) |
Apr 01, 2004 | 9.995 | 10.22 | 9.933 | 10.22 | 5,099,217 | +0.29(+2.96%) |
Mar 31, 2004 | 9.986 | 10.02 | 9.904 | 9.926 | 4,105,317 | -0.04(-0.40%) |
Mar 30, 2004 | 9.942 | 10.00 | 9.888 | 9.966 | 2,414,720 | +0.00(+0.02%) |
Mar 29, 2004 | 9.970 | 10.03 | 9.775 | 9.964 | 3,925,691 | +0.13(+1.29%) |
Mar 26, 2004 | 9.777 | 9.915 | 9.655 | 9.837 | 5,713,182 | +0.08(+0.84%) |
Mar 25, 2004 | 9.408 | 9.770 | 9.399 | 9.755 | 6,182,592 | +0.34(+3.64%) |
Mar 24, 2004 | 9.459 | 9.512 | 9.334 | 9.412 | 6,551,511 | -0.04(-0.42%) |
Mar 23, 2004 | 9.519 | 9.595 | 9.434 | 9.452 | 3,855,099 | +0.08(+0.85%) |
Mar 22, 2004 | 9.399 | 9.419 | 9.248 | 9.372 | 5,762,191 | -0.07(-0.73%) |
Mar 19, 2004 | 9.348 | 9.557 | 9.228 | 9.441 | 7,327,792 | +0.17(+1.80%) |
Mar 18, 2004 | 9.386 | 9.386 | 9.217 | 9.274 | 4,623,062 | -0.14(-1.47%) |
Mar 17, 2004 | 9.292 | 9.466 | 9.179 | 9.412 | 4,886,318 | +0.15(+1.66%) |
Mar 16, 2004 | 9.346 | 9.350 | 9.094 | 9.259 | 7,035,759 | -0.01(-0.14%) |
Mar 15, 2004 | 9.510 | 9.532 | 9.272 | 9.272 | 4,039,671 | -0.22(-2.34%) |
Mar 12, 2004 | 9.263 | 9.570 | 9.245 | 9.495 | 5,319,534 | +0.26(+2.84%) |
Mar 11, 2004 | 9.532 | 9.552 | 9.232 | 9.232 | 8,099,126 | -0.36(-3.73%) |
Mar 10, 2004 | 9.590 | 9.764 | 9.563 | 9.590 | 4,938,475 | -0.07(-0.76%) |
Mar 09, 2004 | 9.572 | 9.773 | 9.475 | 9.664 | 5,143,055 | +0.02(+0.25%) |
Mar 08, 2004 | 9.904 | 9.919 | 9.588 | 9.639 | 6,107,055 | -0.21(-2.14%) |
Mar 05, 2004 | 10.01 | 10.03 | 9.850 | 9.850 | 4,513,803 | -0.22(-2.23%) |
Mar 04, 2004 | 9.886 | 10.11 | 9.846 | 10.07 | 4,539,207 | +0.15(+1.55%) |
Mar 03, 2004 | 9.950 | 10.02 | 9.848 | 9.922 | 4,173,885 | -0.05(-0.51%) |
Mar 02, 2004 | 10.01 | 10.07 | 9.919 | 9.973 | 5,252,539 | -0.06(-0.64%) |