Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.24 | 12.24 | 11.99 | 12.05 | 13,941 | +0.25(+2.08%) |
May 27, 2004 | 11.99 | 11.99 | 11.80 | 11.80 | 1,650 | -0.17(-1.46%) |
May 26, 2004 | 11.96 | 11.98 | 11.68 | 11.98 | 1,284 | +0.02(+0.18%) |
May 25, 2004 | 12.01 | 12.02 | 11.49 | 11.95 | 15,959 | +0.01(+0.05%) |
May 24, 2004 | 11.93 | 12.07 | 11.70 | 11.95 | 251,868 | +0.20(+1.67%) |
May 21, 2004 | 11.75 | 11.75 | 11.75 | 11.75 | 550 | +0.00(+0.00%) |
May 20, 2004 | 11.75 | 11.75 | 11.75 | 11.75 | 1,650 | +0.01(+0.05%) |
May 19, 2004 | 12.31 | 12.31 | 11.71 | 11.75 | 32,102 | +0.66(+5.95%) |
May 18, 2004 | 10.91 | 11.88 | 10.91 | 11.09 | 10,456 | -0.12(-1.07%) |
May 17, 2004 | 10.79 | 11.28 | 10.64 | 11.21 | 27,516 | +0.22(+2.03%) |
May 14, 2004 | 11.28 | 11.28 | 10.98 | 10.98 | 13,941 | -0.06(-0.54%) |
May 13, 2004 | 10.36 | 11.15 | 10.36 | 11.04 | 19,811 | +0.74(+7.20%) |
May 12, 2004 | 10.13 | 10.30 | 9.594 | 10.30 | 15,042 | +0.22(+2.22%) |
May 11, 2004 | 9.976 | 10.08 | 9.431 | 10.08 | 20,545 | +0.10(+1.04%) |
May 10, 2004 | 9.927 | 10.07 | 9.927 | 9.976 | 10,639 | -0.15(-1.51%) |
May 07, 2004 | 9.692 | 10.13 | 9.687 | 10.13 | 4,219 | +0.21(+2.09%) |
May 06, 2004 | 9.778 | 9.921 | 9.757 | 9.921 | 15,409 | +0.14(+1.39%) |
May 05, 2004 | 9.763 | 9.785 | 9.763 | 9.785 | 366 | +0.16(+1.70%) |
May 04, 2004 | 9.654 | 9.654 | 9.540 | 9.621 | 21,096 | +0.02(+0.17%) |
May 03, 2004 | 9.551 | 9.785 | 9.551 | 9.605 | 3,668 | -0.12(-1.23%) |
Apr 30, 2004 | 9.736 | 9.758 | 9.668 | 9.725 | 9,722 | +0.05(+0.51%) |
Apr 29, 2004 | 9.545 | 9.677 | 9.545 | 9.676 | 36,872 | +0.02(+0.24%) |
Apr 28, 2004 | 9.539 | 9.671 | 9.431 | 9.653 | 13,207 | -0.02(-0.18%) |
Apr 27, 2004 | 9.355 | 9.671 | 9.354 | 9.671 | 2,201 | +0.14(+1.43%) |
Apr 26, 2004 | 9.540 | 9.540 | 9.502 | 9.534 | 4,035 | +0.13(+1.33%) |
Apr 23, 2004 | 9.349 | 9.409 | 9.349 | 9.409 | 917 | -0.02(-0.23%) |
Apr 22, 2004 | 9.540 | 9.540 | 9.305 | 9.431 | 6,420 | -0.11(-1.14%) |
Apr 21, 2004 | 9.267 | 9.540 | 9.256 | 9.540 | 53,015 | +0.27(+2.88%) |
Apr 20, 2004 | 9.333 | 9.589 | 9.213 | 9.273 | 65,489 | -0.38(-3.90%) |
Apr 19, 2004 | 9.649 | 9.649 | 9.649 | 9.649 | 917 | +0.00(+0.00%) |
Apr 16, 2004 | 9.540 | 9.676 | 9.273 | 9.649 | 7,521 | -0.09(-0.90%) |
Apr 15, 2004 | 9.736 | 9.736 | 9.736 | 9.736 | 183 | +0.20(+2.12%) |
Apr 14, 2004 | 9.540 | 9.600 | 9.534 | 9.534 | 2,935 | +0.00(+0.00%) |
Apr 13, 2004 | 9.540 | 9.725 | 9.305 | 9.534 | 4,952 | -0.28(-2.83%) |
Apr 12, 2004 | 9.812 | 9.812 | 9.801 | 9.812 | 2,935 | -0.05(-0.55%) |
Apr 08, 2004 | 9.812 | 9.889 | 9.763 | 9.867 | 4,586 | -0.05(-0.55%) |
Apr 07, 2004 | 9.807 | 9.921 | 9.692 | 9.921 | 10,272 | +0.12(+1.22%) |
Apr 06, 2004 | 9.431 | 9.856 | 9.431 | 9.801 | 8,438 | +0.21(+2.16%) |
Apr 05, 2004 | 8.995 | 9.621 | 8.602 | 9.594 | 8,988 | -0.16(-1.68%) |
Apr 02, 2004 | 9.807 | 9.807 | 9.502 | 9.758 | 1,650 | +0.22(+2.29%) |
Apr 01, 2004 | 9.033 | 9.812 | 9.033 | 9.540 | 10,089 | -0.11(-1.13%) |
Mar 31, 2004 | 8.695 | 9.649 | 8.695 | 9.649 | 21,462 | +1.09(+12.74%) |
Mar 30, 2004 | 8.177 | 8.689 | 8.122 | 8.558 | 29,350 | +0.39(+4.74%) |
Mar 29, 2004 | 8.101 | 8.177 | 8.101 | 8.171 | 5,503 | +0.21(+2.60%) |
Mar 26, 2004 | 7.964 | 7.964 | 7.964 | 7.964 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.932 | 8.095 | 7.932 | 7.964 | 5,686 | +0.04(+0.48%) |
Mar 24, 2004 | 7.921 | 7.937 | 7.921 | 7.926 | 2,017 | -0.09(-1.09%) |
Mar 23, 2004 | 8.122 | 8.122 | 8.013 | 8.013 | 11,923 | -0.11(-1.34%) |
Mar 22, 2004 | 8.122 | 8.122 | 8.068 | 8.122 | 1,100 | -0.03(-0.33%) |
Mar 19, 2004 | 7.643 | 8.177 | 7.643 | 8.150 | 9,905 | -0.01(-0.07%) |
Mar 18, 2004 | 7.959 | 8.166 | 7.850 | 8.155 | 35,771 | +0.29(+3.67%) |
Mar 17, 2004 | 8.177 | 8.259 | 7.866 | 7.866 | 7,704 | -0.31(-3.80%) |
Mar 16, 2004 | 8.259 | 8.259 | 8.177 | 8.177 | 2,201 | +0.08(+1.01%) |
Mar 15, 2004 | 7.904 | 8.313 | 7.904 | 8.095 | 15,042 | +0.09(+1.09%) |
Mar 12, 2004 | 7.948 | 8.013 | 7.904 | 8.008 | 20,729 | +0.16(+2.01%) |
Mar 11, 2004 | 7.959 | 7.959 | 7.632 | 7.850 | 11,556 | -0.14(-1.71%) |
Mar 10, 2004 | 7.980 | 7.986 | 7.921 | 7.986 | 5,503 | +0.07(+0.83%) |
Mar 09, 2004 | 7.893 | 7.986 | 7.893 | 7.921 | 20,912 | +0.03(+0.41%) |
Mar 08, 2004 | 7.757 | 7.888 | 7.757 | 7.888 | 550 | +0.10(+1.33%) |
Mar 05, 2004 | 7.632 | 7.784 | 7.534 | 7.784 | 6,420 | +0.15(+2.00%) |
Mar 04, 2004 | 7.741 | 7.741 | 7.632 | 7.632 | 5,319 | +0.00(+0.00%) |
Mar 03, 2004 | 7.626 | 7.632 | 7.626 | 7.632 | 2,017 | +0.11(+1.45%) |
Mar 02, 2004 | 7.632 | 7.632 | 7.452 | 7.523 | 3,668 | -0.11(-1.43%) |