Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.09 | 12.09 | 11.84 | 11.90 | 14,118 | +0.24(+2.08%) |
May 27, 2004 | 11.84 | 11.84 | 11.65 | 11.65 | 1,671 | -0.17(-1.46%) |
May 26, 2004 | 11.81 | 11.83 | 11.53 | 11.83 | 1,300 | +0.02(+0.18%) |
May 25, 2004 | 11.86 | 11.87 | 11.34 | 11.81 | 16,161 | +0.01(+0.05%) |
May 24, 2004 | 11.78 | 11.92 | 11.55 | 11.80 | 255,059 | +0.19(+1.67%) |
May 21, 2004 | 11.61 | 11.61 | 11.61 | 11.61 | 557 | +0.00(+0.00%) |
May 20, 2004 | 11.61 | 11.61 | 11.60 | 11.61 | 1,671 | +0.01(+0.05%) |
May 19, 2004 | 12.16 | 12.16 | 11.57 | 11.60 | 32,509 | +0.65(+5.95%) |
May 18, 2004 | 10.78 | 11.73 | 10.78 | 10.95 | 10,588 | -0.12(-1.07%) |
May 17, 2004 | 10.66 | 11.14 | 10.50 | 11.07 | 27,865 | +0.22(+2.03%) |
May 14, 2004 | 11.14 | 11.14 | 10.84 | 10.85 | 14,118 | -0.06(-0.54%) |
May 13, 2004 | 10.23 | 11.01 | 10.23 | 10.91 | 20,062 | +0.73(+7.20%) |
May 12, 2004 | 10.00 | 10.17 | 9.474 | 10.17 | 15,232 | +0.22(+2.22%) |
May 11, 2004 | 9.851 | 9.959 | 9.313 | 9.953 | 20,806 | +0.10(+1.04%) |
May 10, 2004 | 9.803 | 9.942 | 9.803 | 9.851 | 10,774 | -0.15(-1.51%) |
May 07, 2004 | 9.571 | 10.00 | 9.566 | 10.00 | 4,272 | +0.20(+2.09%) |
May 06, 2004 | 9.656 | 9.797 | 9.635 | 9.797 | 15,604 | +0.13(+1.39%) |
May 05, 2004 | 9.641 | 9.663 | 9.641 | 9.663 | 371 | +0.16(+1.70%) |
May 04, 2004 | 9.533 | 9.533 | 9.420 | 9.501 | 21,363 | +0.02(+0.17%) |
May 03, 2004 | 9.431 | 9.663 | 9.431 | 9.485 | 3,715 | -0.12(-1.23%) |
Apr 30, 2004 | 9.614 | 9.636 | 9.547 | 9.603 | 9,845 | +0.05(+0.51%) |
Apr 29, 2004 | 9.426 | 9.556 | 9.426 | 9.555 | 37,339 | +0.02(+0.24%) |
Apr 28, 2004 | 9.420 | 9.550 | 9.313 | 9.532 | 13,375 | -0.02(-0.18%) |
Apr 27, 2004 | 9.238 | 9.550 | 9.237 | 9.550 | 2,229 | +0.13(+1.43%) |
Apr 26, 2004 | 9.420 | 9.420 | 9.383 | 9.415 | 4,086 | +0.12(+1.33%) |
Apr 23, 2004 | 9.232 | 9.291 | 9.232 | 9.291 | 928 | -0.02(-0.23%) |
Apr 22, 2004 | 9.420 | 9.420 | 9.189 | 9.313 | 6,501 | -0.11(-1.14%) |
Apr 21, 2004 | 9.151 | 9.420 | 9.140 | 9.420 | 53,686 | +0.26(+2.88%) |
Apr 20, 2004 | 9.216 | 9.469 | 9.097 | 9.157 | 66,319 | -0.37(-3.90%) |
Apr 19, 2004 | 9.528 | 9.528 | 9.528 | 9.528 | 928 | +0.00(+0.00%) |
Apr 16, 2004 | 9.420 | 9.555 | 9.157 | 9.528 | 7,616 | -0.09(-0.90%) |
Apr 15, 2004 | 9.614 | 9.614 | 9.614 | 9.614 | 185 | +0.20(+2.12%) |
Apr 14, 2004 | 9.420 | 9.480 | 9.415 | 9.415 | 2,972 | +0.00(+0.00%) |
Apr 13, 2004 | 9.421 | 9.603 | 9.189 | 9.415 | 5,015 | -0.27(-2.83%) |
Apr 12, 2004 | 9.690 | 9.690 | 9.679 | 9.690 | 2,972 | -0.05(-0.55%) |
Apr 08, 2004 | 9.690 | 9.765 | 9.641 | 9.743 | 4,644 | -0.05(-0.55%) |
Apr 07, 2004 | 9.684 | 9.797 | 9.571 | 9.797 | 10,403 | +0.12(+1.22%) |
Apr 06, 2004 | 9.313 | 9.733 | 9.313 | 9.679 | 8,545 | +0.20(+2.16%) |
Apr 05, 2004 | 8.882 | 9.501 | 8.494 | 9.474 | 9,102 | -0.16(-1.68%) |
Apr 02, 2004 | 9.684 | 9.684 | 9.383 | 9.636 | 1,671 | +0.22(+2.29%) |
Apr 01, 2004 | 8.920 | 9.690 | 8.920 | 9.420 | 10,217 | -0.11(-1.13%) |
Mar 31, 2004 | 8.586 | 9.528 | 8.586 | 9.528 | 21,734 | +1.08(+12.74%) |
Mar 30, 2004 | 8.075 | 8.581 | 8.021 | 8.451 | 29,722 | +0.38(+4.74%) |
Mar 29, 2004 | 7.999 | 8.075 | 7.999 | 8.069 | 5,573 | +0.20(+2.60%) |
Mar 26, 2004 | 7.865 | 7.865 | 7.865 | 7.865 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.832 | 7.994 | 7.832 | 7.865 | 5,758 | +0.04(+0.48%) |
Mar 24, 2004 | 7.822 | 7.838 | 7.822 | 7.827 | 2,043 | -0.09(-1.09%) |
Mar 23, 2004 | 8.021 | 8.021 | 7.913 | 7.913 | 12,074 | -0.11(-1.34%) |
Mar 22, 2004 | 8.021 | 8.021 | 7.967 | 8.021 | 1,114 | -0.03(-0.33%) |
Mar 19, 2004 | 7.547 | 8.075 | 7.547 | 8.048 | 10,031 | -0.01(-0.07%) |
Mar 18, 2004 | 7.859 | 8.064 | 7.752 | 8.053 | 36,224 | +0.29(+3.67%) |
Mar 17, 2004 | 8.075 | 8.155 | 7.768 | 7.768 | 7,802 | -0.31(-3.80%) |
Mar 16, 2004 | 8.155 | 8.155 | 8.075 | 8.075 | 2,229 | +0.08(+1.01%) |
Mar 15, 2004 | 7.805 | 8.209 | 7.805 | 7.994 | 15,232 | +0.09(+1.09%) |
Mar 12, 2004 | 7.848 | 7.913 | 7.805 | 7.908 | 20,991 | +0.16(+2.01%) |
Mar 11, 2004 | 7.859 | 7.859 | 7.536 | 7.752 | 11,703 | -0.13(-1.71%) |
Mar 10, 2004 | 7.880 | 7.886 | 7.822 | 7.886 | 5,573 | +0.06(+0.83%) |
Mar 09, 2004 | 7.795 | 7.886 | 7.795 | 7.822 | 21,177 | +0.03(+0.41%) |
Mar 08, 2004 | 7.660 | 7.789 | 7.660 | 7.789 | 557 | +0.10(+1.33%) |
Mar 05, 2004 | 7.536 | 7.687 | 7.439 | 7.687 | 6,501 | +0.15(+2.00%) |
Mar 04, 2004 | 7.644 | 7.644 | 7.536 | 7.536 | 5,387 | +0.00(+0.00%) |
Mar 03, 2004 | 7.531 | 7.536 | 7.531 | 7.536 | 2,043 | +0.11(+1.45%) |
Mar 02, 2004 | 7.536 | 7.536 | 7.359 | 7.429 | 3,715 | -0.11(-1.43%) |