Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.099 | 9.197 | 8.893 | 9.045 | 277,490 | -0.03(-0.30%) |
May 27, 2004 | 8.758 | 9.134 | 8.687 | 9.072 | 301,499 | +0.39(+4.43%) |
May 26, 2004 | 8.615 | 8.767 | 8.507 | 8.687 | 197,761 | +0.21(+2.54%) |
May 25, 2004 | 8.302 | 8.687 | 8.239 | 8.472 | 202,674 | +0.13(+1.50%) |
May 24, 2004 | 8.284 | 8.418 | 8.212 | 8.346 | 150,861 | +0.31(+3.90%) |
May 21, 2004 | 8.024 | 8.140 | 7.925 | 8.033 | 158,007 | +0.08(+1.01%) |
May 20, 2004 | 8.355 | 8.373 | 7.934 | 7.952 | 106,082 | -0.30(-3.58%) |
May 19, 2004 | 8.257 | 8.499 | 8.230 | 8.248 | 359,453 | +0.12(+1.43%) |
May 18, 2004 | 8.015 | 8.158 | 7.970 | 8.131 | 166,271 | +0.20(+2.48%) |
May 17, 2004 | 8.167 | 8.275 | 7.899 | 7.934 | 286,089 | -0.48(-5.74%) |
May 14, 2004 | 8.946 | 8.946 | 8.400 | 8.418 | 303,285 | -0.43(-4.86%) |
May 13, 2004 | 8.552 | 8.928 | 8.239 | 8.848 | 317,243 | +0.30(+3.46%) |
May 12, 2004 | 8.373 | 8.615 | 8.104 | 8.552 | 266,994 | +0.15(+1.81%) |
May 11, 2004 | 7.881 | 8.436 | 7.881 | 8.400 | 318,360 | +0.71(+9.20%) |
May 10, 2004 | 7.782 | 7.916 | 7.594 | 7.693 | 421,428 | -0.64(-7.73%) |
May 07, 2004 | 8.463 | 8.937 | 8.302 | 8.337 | 221,322 | -0.18(-2.10%) |
May 06, 2004 | 8.579 | 8.884 | 8.490 | 8.516 | 193,852 | -0.22(-2.56%) |
May 05, 2004 | 8.964 | 9.090 | 8.606 | 8.740 | 212,277 | -0.13(-1.51%) |
May 04, 2004 | 8.642 | 9.090 | 8.552 | 8.875 | 300,605 | +0.39(+4.65%) |
May 03, 2004 | 8.615 | 8.785 | 8.203 | 8.481 | 452,806 | +0.08(+0.96%) |
Apr 30, 2004 | 8.615 | 8.812 | 8.364 | 8.400 | 315,568 | -0.18(-2.09%) |
Apr 29, 2004 | 8.955 | 9.107 | 8.507 | 8.579 | 485,301 | -0.36(-4.01%) |
Apr 28, 2004 | 9.403 | 9.403 | 8.499 | 8.937 | 1,389,687 | -0.51(-5.40%) |
Apr 27, 2004 | 9.779 | 9.851 | 9.287 | 9.448 | 346,165 | -0.35(-3.56%) |
Apr 26, 2004 | 9.949 | 9.949 | 9.582 | 9.797 | 289,885 | -0.14(-1.44%) |
Apr 23, 2004 | 9.967 | 10.20 | 9.761 | 9.940 | 342,033 | -0.01(-0.09%) |
Apr 22, 2004 | 10.17 | 10.30 | 9.699 | 9.949 | 731,637 | +0.32(+3.35%) |
Apr 21, 2004 | 10.19 | 10.51 | 9.197 | 9.627 | 1,673,207 | -0.56(-5.54%) |
Apr 20, 2004 | 10.59 | 10.70 | 10.07 | 10.19 | 469,780 | -0.30(-2.90%) |
Apr 19, 2004 | 10.64 | 10.66 | 10.13 | 10.50 | 385,360 | -0.15(-1.43%) |
Apr 16, 2004 | 10.79 | 10.89 | 10.39 | 10.65 | 415,175 | -0.14(-1.33%) |
Apr 15, 2004 | 11.02 | 11.10 | 10.62 | 10.79 | 415,510 | -0.18(-1.63%) |
Apr 14, 2004 | 10.81 | 11.24 | 10.77 | 10.97 | 233,829 | +0.06(+0.57%) |
Apr 13, 2004 | 11.24 | 11.27 | 10.64 | 10.91 | 275,480 | -0.38(-3.33%) |
Apr 12, 2004 | 11.02 | 11.46 | 11.02 | 11.28 | 204,572 | +0.21(+1.86%) |
Apr 08, 2004 | 11.02 | 11.28 | 11.02 | 11.08 | 161,916 | +0.14(+1.31%) |
Apr 07, 2004 | 11.19 | 11.27 | 10.86 | 10.93 | 346,947 | -0.29(-2.55%) |
Apr 06, 2004 | 11.26 | 11.48 | 11.19 | 11.22 | 159,571 | -0.30(-2.57%) |
Apr 05, 2004 | 11.60 | 11.62 | 11.40 | 11.52 | 210,937 | +0.17(+1.50%) |
Apr 02, 2004 | 10.80 | 11.62 | 10.80 | 11.35 | 729,627 | +0.73(+6.83%) |
Apr 01, 2004 | 10.51 | 10.84 | 10.38 | 10.62 | 266,994 | +0.23(+2.24%) |
Mar 31, 2004 | 10.42 | 10.65 | 10.24 | 10.39 | 490,773 | -0.22(-2.11%) |
Mar 30, 2004 | 10.67 | 10.83 | 10.42 | 10.61 | 411,378 | -0.24(-2.23%) |
Mar 29, 2004 | 10.76 | 11.01 | 10.65 | 10.85 | 212,612 | +0.33(+3.15%) |
Mar 26, 2004 | 10.12 | 10.85 | 10.06 | 10.52 | 346,388 | +0.39(+3.80%) |
Mar 25, 2004 | 9.699 | 10.20 | 9.699 | 10.14 | 389,827 | +0.71(+7.50%) |
Mar 24, 2004 | 9.618 | 9.878 | 9.278 | 9.430 | 428,128 | -0.21(-2.23%) |
Mar 23, 2004 | 10.16 | 10.16 | 9.528 | 9.645 | 667,429 | -0.03(-0.28%) |
Mar 22, 2004 | 10.19 | 10.19 | 9.269 | 9.672 | 901,705 | -0.52(-5.10%) |
Mar 19, 2004 | 10.75 | 10.75 | 10.09 | 10.19 | 537,003 | -0.43(-4.05%) |
Mar 18, 2004 | 10.76 | 10.92 | 10.16 | 10.62 | 377,432 | +0.03(+0.25%) |
Mar 17, 2004 | 10.37 | 11.12 | 10.33 | 10.59 | 641,969 | +0.60(+6.00%) |
Mar 16, 2004 | 10.66 | 10.75 | 9.851 | 9.994 | 591,496 | -0.45(-4.29%) |
Mar 15, 2004 | 10.75 | 10.75 | 10.21 | 10.44 | 460,176 | +0.01(+0.09%) |
Mar 12, 2004 | 10.48 | 10.67 | 10.25 | 10.43 | 553,194 | +0.22(+2.19%) |
Mar 11, 2004 | 10.52 | 10.66 | 10.15 | 10.21 | 582,451 | -0.42(-3.96%) |
Mar 10, 2004 | 11.11 | 11.26 | 10.39 | 10.63 | 486,641 | -0.18(-1.66%) |
Mar 09, 2004 | 11.64 | 11.67 | 10.70 | 10.81 | 924,597 | -0.42(-3.75%) |
Mar 08, 2004 | 11.78 | 11.95 | 11.23 | 11.23 | 666,647 | -0.78(-6.49%) |
Mar 05, 2004 | 11.91 | 12.33 | 11.78 | 12.01 | 277,490 | -0.13(-1.03%) |
Mar 04, 2004 | 11.89 | 12.18 | 11.87 | 12.13 | 238,519 | +0.27(+2.26%) |
Mar 03, 2004 | 12.22 | 12.30 | 11.82 | 11.87 | 398,648 | -0.31(-2.57%) |
Mar 02, 2004 | 12.09 | 12.46 | 12.08 | 12.18 | 489,321 | -0.16(-1.31%) |