Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.06 | 10.40 | 9.777 | 10.15 | 76,920 | +0.23(+2.28%) |
May 27, 2004 | 10.06 | 10.15 | 9.836 | 9.920 | 18,603 | -0.07(-0.67%) |
May 26, 2004 | 10.06 | 10.11 | 9.870 | 9.987 | 70,241 | -0.04(-0.42%) |
May 25, 2004 | 10.04 | 10.06 | 9.853 | 10.03 | 12,521 | -0.03(-0.33%) |
May 24, 2004 | 9.643 | 10.25 | 9.643 | 10.06 | 114,724 | +0.49(+5.17%) |
May 21, 2004 | 9.509 | 9.727 | 9.492 | 9.568 | 15,026 | -0.03(-0.35%) |
May 20, 2004 | 9.769 | 9.962 | 9.224 | 9.601 | 82,644 | -0.26(-2.64%) |
May 19, 2004 | 9.953 | 10.10 | 9.777 | 9.861 | 18,484 | -0.04(-0.42%) |
May 18, 2004 | 10.09 | 10.36 | 9.895 | 9.903 | 24,686 | -0.11(-1.09%) |
May 17, 2004 | 10.06 | 10.21 | 9.811 | 10.01 | 17,769 | -0.19(-1.88%) |
May 14, 2004 | 10.48 | 10.48 | 9.979 | 10.20 | 95,285 | -0.16(-1.54%) |
May 13, 2004 | 10.93 | 10.93 | 10.31 | 10.36 | 56,050 | -0.33(-3.06%) |
May 12, 2004 | 9.534 | 11.17 | 9.475 | 10.69 | 327,477 | +1.52(+16.55%) |
May 11, 2004 | 8.855 | 9.266 | 8.855 | 9.174 | 31,364 | +0.09(+1.02%) |
May 10, 2004 | 9.224 | 9.350 | 8.645 | 9.081 | 40,666 | -0.42(-4.41%) |
May 07, 2004 | 9.308 | 9.501 | 9.283 | 9.501 | 5,605 | +0.22(+2.35%) |
May 06, 2004 | 9.249 | 9.308 | 9.249 | 9.283 | 10,613 | -0.03(-0.27%) |
May 05, 2004 | 9.224 | 9.324 | 9.207 | 9.308 | 17,769 | +0.04(+0.45%) |
May 04, 2004 | 9.199 | 9.266 | 9.199 | 9.266 | 9,063 | -0.04(-0.45%) |
May 03, 2004 | 9.442 | 9.442 | 9.215 | 9.308 | 29,814 | -0.13(-1.42%) |
Apr 30, 2004 | 9.467 | 9.475 | 9.283 | 9.442 | 46,032 | -0.03(-0.35%) |
Apr 29, 2004 | 9.350 | 9.610 | 9.350 | 9.475 | 19,200 | -0.19(-1.99%) |
Apr 28, 2004 | 9.417 | 9.811 | 9.408 | 9.668 | 46,390 | +0.24(+2.58%) |
Apr 27, 2004 | 9.392 | 9.433 | 9.291 | 9.425 | 28,979 | +0.11(+1.17%) |
Apr 26, 2004 | 9.081 | 9.383 | 9.081 | 9.316 | 51,399 | +0.22(+2.40%) |
Apr 23, 2004 | 9.081 | 9.182 | 8.863 | 9.098 | 30,887 | +0.01(+0.09%) |
Apr 22, 2004 | 8.956 | 9.098 | 8.587 | 9.090 | 40,666 | +0.03(+0.37%) |
Apr 21, 2004 | 8.947 | 9.098 | 8.561 | 9.056 | 19,319 | -0.07(-0.74%) |
Apr 20, 2004 | 8.847 | 9.174 | 8.796 | 9.123 | 37,923 | +0.41(+4.72%) |
Apr 19, 2004 | 8.746 | 8.972 | 8.712 | 8.712 | 55,096 | +0.08(+0.97%) |
Apr 16, 2004 | 8.419 | 8.721 | 8.419 | 8.628 | 29,098 | +0.19(+2.29%) |
Apr 15, 2004 | 8.461 | 8.511 | 8.352 | 8.436 | 14,907 | +0.08(+0.90%) |
Apr 14, 2004 | 8.293 | 8.504 | 8.176 | 8.360 | 24,805 | -0.08(-0.99%) |
Apr 13, 2004 | 8.276 | 8.553 | 8.276 | 8.444 | 54,142 | +0.15(+1.82%) |
Apr 12, 2004 | 8.176 | 8.293 | 7.824 | 8.293 | 22,539 | +0.15(+1.85%) |
Apr 08, 2004 | 7.798 | 8.176 | 7.798 | 8.142 | 18,365 | +0.24(+3.08%) |
Apr 07, 2004 | 7.941 | 8.100 | 7.723 | 7.899 | 13,952 | -0.04(-0.53%) |
Apr 06, 2004 | 7.807 | 8.134 | 7.664 | 7.941 | 30,529 | +0.28(+3.61%) |
Apr 05, 2004 | 7.714 | 8.167 | 7.664 | 7.664 | 13,833 | -0.29(-3.69%) |
Apr 02, 2004 | 7.622 | 7.966 | 7.622 | 7.958 | 23,135 | +0.24(+3.15%) |
Apr 01, 2004 | 7.589 | 7.714 | 7.211 | 7.714 | 43,051 | -0.01(-0.11%) |
Mar 31, 2004 | 7.522 | 7.723 | 7.522 | 7.723 | 24,566 | +0.13(+1.77%) |
Mar 30, 2004 | 7.874 | 7.874 | 7.471 | 7.589 | 10,613 | +0.05(+0.67%) |
Mar 29, 2004 | 7.580 | 8.134 | 7.329 | 7.538 | 34,345 | -0.01(-0.11%) |
Mar 26, 2004 | 7.748 | 7.790 | 7.044 | 7.547 | 22,420 | -0.18(-2.28%) |
Mar 25, 2004 | 7.471 | 7.857 | 7.471 | 7.723 | 3,816 | +0.01(+0.11%) |
Mar 24, 2004 | 7.614 | 7.756 | 7.245 | 7.714 | 12,998 | +0.23(+3.14%) |
Mar 23, 2004 | 7.530 | 7.647 | 7.362 | 7.480 | 20,989 | +0.02(+0.22%) |
Mar 22, 2004 | 7.538 | 7.748 | 7.270 | 7.463 | 16,099 | +0.02(+0.23%) |
Mar 19, 2004 | 7.337 | 7.547 | 6.926 | 7.446 | 11,806 | +0.19(+2.66%) |
Mar 18, 2004 | 6.784 | 7.547 | 6.708 | 7.253 | 28,859 | +0.46(+6.79%) |
Mar 17, 2004 | 6.750 | 7.253 | 6.675 | 6.792 | 8,347 | +0.09(+1.38%) |
Mar 16, 2004 | 7.144 | 7.639 | 6.700 | 6.700 | 31,841 | -0.30(-4.31%) |
Mar 15, 2004 | 6.960 | 7.522 | 6.960 | 7.002 | 12,760 | -0.21(-2.91%) |
Mar 12, 2004 | 7.446 | 7.471 | 6.968 | 7.211 | 36,730 | -0.16(-2.16%) |
Mar 11, 2004 | 7.547 | 7.555 | 7.304 | 7.371 | 27,309 | -0.36(-4.66%) |
Mar 10, 2004 | 7.966 | 8.360 | 7.538 | 7.731 | 60,582 | -0.23(-2.85%) |
Mar 09, 2004 | 8.050 | 8.176 | 7.941 | 7.958 | 12,402 | -0.07(-0.84%) |
Mar 08, 2004 | 7.807 | 8.251 | 7.807 | 8.025 | 15,503 | +0.02(+0.21%) |
Mar 05, 2004 | 8.134 | 8.301 | 7.840 | 8.008 | 36,015 | +0.05(+0.63%) |
Mar 04, 2004 | 7.882 | 8.218 | 7.882 | 7.958 | 10,971 | +0.23(+3.04%) |
Mar 03, 2004 | 8.033 | 8.100 | 7.723 | 7.723 | 21,704 | -0.14(-1.81%) |
Mar 02, 2004 | 7.723 | 7.958 | 7.522 | 7.865 | 12,879 | +0.00(+0.00%) |