Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.77 | 11.00 | 10.75 | 10.93 | 347,211 | -0.01(-0.08%) |
May 27, 2004 | 10.86 | 10.99 | 10.75 | 10.94 | 233,154 | +0.08(+0.78%) |
May 26, 2004 | 10.66 | 10.93 | 10.29 | 10.85 | 416,999 | +0.17(+1.58%) |
May 25, 2004 | 10.22 | 10.74 | 10.16 | 10.69 | 599,269 | +0.53(+5.25%) |
May 24, 2004 | 9.733 | 10.22 | 9.729 | 10.15 | 393,684 | +0.56(+5.87%) |
May 21, 2004 | 10.03 | 10.10 | 9.437 | 9.589 | 708,285 | +0.01(+0.09%) |
May 20, 2004 | 9.462 | 9.704 | 9.462 | 9.581 | 363,594 | +0.07(+0.71%) |
May 19, 2004 | 9.416 | 9.695 | 9.416 | 9.513 | 283,093 | +0.13(+1.35%) |
May 18, 2004 | 9.242 | 9.424 | 9.098 | 9.386 | 165,098 | +0.22(+2.45%) |
May 17, 2004 | 9.247 | 9.306 | 8.591 | 9.162 | 313,183 | -0.14(-1.55%) |
May 14, 2004 | 9.276 | 9.483 | 9.225 | 9.306 | 213,619 | -0.05(-0.50%) |
May 13, 2004 | 9.437 | 9.610 | 9.276 | 9.352 | 440,000 | -0.16(-1.69%) |
May 12, 2004 | 9.327 | 9.572 | 8.785 | 9.513 | 440,000 | +0.11(+1.12%) |
May 11, 2004 | 8.891 | 9.420 | 8.891 | 9.407 | 369,108 | +0.46(+5.11%) |
May 10, 2004 | 9.094 | 9.128 | 8.464 | 8.950 | 705,922 | -0.38(-4.04%) |
May 07, 2004 | 10.37 | 10.47 | 9.183 | 9.327 | 968,063 | -1.10(-10.55%) |
May 06, 2004 | 10.39 | 10.47 | 10.22 | 10.43 | 390,376 | +0.02(+0.16%) |
May 05, 2004 | 10.14 | 10.59 | 9.962 | 10.41 | 474,028 | +0.37(+3.71%) |
May 04, 2004 | 10.10 | 10.17 | 9.949 | 10.04 | 193,770 | -0.09(-0.92%) |
May 03, 2004 | 9.983 | 10.26 | 9.733 | 10.13 | 548,228 | -0.16(-1.56%) |
Apr 30, 2004 | 10.41 | 10.58 | 9.852 | 10.29 | 387,225 | -0.17(-1.62%) |
Apr 29, 2004 | 10.61 | 10.79 | 10.41 | 10.46 | 507,898 | -0.15(-1.44%) |
Apr 28, 2004 | 10.98 | 11.00 | 10.58 | 10.61 | 611,557 | -0.29(-2.68%) |
Apr 27, 2004 | 11.00 | 11.00 | 10.84 | 10.91 | 3,419,651 | +0.08(+0.74%) |
Apr 26, 2004 | 11.18 | 11.18 | 10.63 | 10.82 | 725,929 | +0.16(+1.51%) |
Apr 23, 2004 | 10.53 | 10.78 | 10.44 | 10.66 | 877,952 | +0.49(+4.78%) |
Apr 22, 2004 | 9.754 | 10.22 | 9.640 | 10.18 | 182,112 | +0.44(+4.57%) |
Apr 21, 2004 | 9.754 | 9.754 | 9.462 | 9.733 | 195,503 | -0.00(-0.00%) |
Apr 20, 2004 | 9.801 | 10.11 | 9.682 | 9.733 | 323,423 | -0.07(-0.69%) |
Apr 19, 2004 | 10.05 | 10.11 | 9.564 | 9.801 | 270,490 | +3.03(+44.67%) |
Apr 16, 2004 | 6.801 | 6.818 | 6.513 | 6.775 | 465,048 | -0.02(-0.22%) |
Apr 15, 2004 | 6.521 | 6.859 | 6.521 | 6.790 | 315,467 | +0.20(+3.08%) |
Apr 14, 2004 | 6.965 | 7.025 | 6.425 | 6.587 | 634,006 | -0.46(-6.54%) |
Apr 13, 2004 | 7.130 | 7.170 | 6.978 | 7.047 | 235,596 | -0.04(-0.61%) |
Apr 12, 2004 | 7.269 | 7.279 | 6.997 | 7.091 | 191,643 | -0.04(-0.58%) |
Apr 08, 2004 | 7.239 | 7.241 | 7.070 | 7.132 | 223,308 | -0.10(-1.35%) |
Apr 07, 2004 | 7.241 | 7.241 | 7.109 | 7.230 | 291,836 | +0.03(+0.39%) |
Apr 06, 2004 | 7.288 | 7.288 | 7.138 | 7.202 | 378,324 | -0.09(-1.19%) |
Apr 05, 2004 | 7.333 | 7.352 | 7.243 | 7.288 | 333,426 | +0.02(+0.26%) |
Apr 02, 2004 | 7.179 | 7.427 | 7.100 | 7.269 | 364,146 | +0.14(+1.93%) |
Apr 01, 2004 | 7.220 | 7.277 | 7.062 | 7.132 | 298,217 | -0.04(-0.58%) |
Mar 31, 2004 | 7.256 | 7.377 | 7.162 | 7.173 | 320,193 | -0.05(-0.63%) |
Mar 30, 2004 | 6.980 | 7.260 | 6.931 | 7.219 | 327,046 | +0.23(+3.34%) |
Mar 29, 2004 | 6.792 | 7.012 | 6.792 | 6.985 | 308,614 | +0.21(+3.08%) |
Mar 26, 2004 | 6.978 | 6.978 | 6.730 | 6.777 | 331,772 | -0.16(-2.25%) |
Mar 25, 2004 | 6.590 | 6.959 | 6.590 | 6.933 | 564,060 | +0.29(+4.36%) |
Mar 24, 2004 | 6.681 | 6.745 | 6.600 | 6.643 | 190,461 | -0.08(-1.17%) |
Mar 23, 2004 | 6.865 | 6.921 | 6.681 | 6.722 | 216,219 | -0.07(-1.08%) |
Mar 22, 2004 | 6.965 | 6.965 | 6.771 | 6.795 | 253,555 | -0.18(-2.59%) |
Mar 19, 2004 | 6.771 | 7.032 | 6.679 | 6.976 | 414,715 | +0.33(+5.01%) |
Mar 18, 2004 | 6.805 | 6.865 | 6.493 | 6.643 | 543,265 | -0.43(-6.04%) |
Mar 17, 2004 | 6.765 | 7.141 | 6.716 | 7.070 | 355,403 | +0.40(+5.95%) |
Mar 16, 2004 | 6.634 | 6.940 | 6.564 | 6.673 | 415,188 | -0.00(-0.03%) |
Mar 15, 2004 | 6.771 | 6.921 | 6.671 | 6.675 | 252,373 | -0.14(-2.10%) |
Mar 12, 2004 | 6.630 | 6.918 | 6.630 | 6.818 | 253,791 | +0.14(+2.11%) |
Mar 11, 2004 | 6.912 | 7.004 | 6.602 | 6.677 | 548,936 | +0.02(+0.28%) |
Mar 10, 2004 | 6.681 | 6.715 | 6.519 | 6.658 | 346,659 | -0.11(-1.59%) |
Mar 09, 2004 | 6.953 | 6.959 | 6.711 | 6.765 | 196,842 | -0.04(-0.64%) |
Mar 08, 2004 | 6.889 | 6.936 | 6.756 | 6.809 | 635,424 | +0.03(+0.39%) |
Mar 05, 2004 | 6.769 | 6.856 | 6.709 | 6.782 | 368,399 | +0.07(+1.04%) |
Mar 04, 2004 | 6.577 | 6.715 | 6.479 | 6.713 | 597,143 | +0.17(+2.56%) |
Mar 03, 2004 | 6.470 | 6.568 | 6.419 | 6.545 | 171,557 | +0.01(+0.14%) |
Mar 02, 2004 | 6.705 | 6.743 | 6.536 | 6.536 | 195,188 | -0.10(-1.56%) |