Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.723 | 9.922 | 9.504 | 9.824 | 22,482 | -0.07(-0.68%) |
May 27, 2004 | 9.385 | 9.984 | 9.385 | 9.891 | 13,567 | -0.03(-0.31%) |
May 26, 2004 | 9.623 | 9.922 | 9.313 | 9.922 | 36,825 | +0.09(+0.89%) |
May 25, 2004 | 9.617 | 9.865 | 9.359 | 9.834 | 73,844 | +0.21(+2.20%) |
May 24, 2004 | 9.602 | 9.803 | 9.143 | 9.623 | 110,669 | +0.05(+0.48%) |
May 21, 2004 | 9.184 | 9.586 | 9.184 | 9.576 | 62,408 | +0.37(+4.04%) |
May 20, 2004 | 8.766 | 9.318 | 8.725 | 9.205 | 69,386 | +0.39(+4.39%) |
May 19, 2004 | 8.384 | 8.823 | 8.384 | 8.818 | 73,844 | +0.03(+0.35%) |
May 18, 2004 | 8.771 | 8.828 | 8.596 | 8.787 | 33,530 | +0.14(+1.67%) |
May 17, 2004 | 8.751 | 8.766 | 8.575 | 8.642 | 49,035 | -0.13(-1.53%) |
May 14, 2004 | 8.926 | 8.926 | 8.668 | 8.776 | 48,066 | -0.01(-0.12%) |
May 13, 2004 | 8.993 | 8.993 | 8.622 | 8.787 | 44,383 | +0.01(+0.06%) |
May 12, 2004 | 8.854 | 8.983 | 8.647 | 8.781 | 78,689 | +0.01(+0.12%) |
May 11, 2004 | 8.462 | 8.812 | 8.462 | 8.771 | 130,826 | +0.21(+2.41%) |
May 10, 2004 | 8.741 | 8.874 | 8.493 | 8.565 | 148,269 | -0.21(-2.35%) |
May 07, 2004 | 9.122 | 9.205 | 8.524 | 8.771 | 83,147 | -0.33(-3.57%) |
May 06, 2004 | 9.287 | 9.287 | 9.060 | 9.096 | 110,281 | -0.07(-0.73%) |
May 05, 2004 | 9.163 | 9.308 | 9.045 | 9.163 | 43,221 | -0.09(-0.95%) |
May 04, 2004 | 9.380 | 9.607 | 9.230 | 9.251 | 21,707 | -0.22(-2.29%) |
May 03, 2004 | 9.357 | 9.628 | 9.050 | 9.468 | 153,890 | +0.21(+2.29%) |
Apr 30, 2004 | 9.819 | 9.932 | 9.256 | 9.256 | 120,553 | -0.61(-6.22%) |
Apr 29, 2004 | 9.968 | 10.12 | 9.819 | 9.870 | 118,421 | -0.12(-1.19%) |
Apr 28, 2004 | 9.958 | 10.28 | 9.958 | 9.989 | 49,810 | -0.17(-1.63%) |
Apr 27, 2004 | 10.23 | 10.24 | 9.958 | 10.15 | 81,209 | +0.02(+0.20%) |
Apr 26, 2004 | 10.13 | 10.25 | 10.06 | 10.13 | 25,777 | -0.25(-2.39%) |
Apr 23, 2004 | 10.36 | 10.38 | 10.08 | 10.38 | 20,156 | +0.06(+0.60%) |
Apr 22, 2004 | 10.04 | 10.38 | 9.968 | 10.32 | 53,880 | +0.38(+3.79%) |
Apr 21, 2004 | 9.924 | 10.04 | 9.865 | 9.942 | 39,150 | +0.08(+0.78%) |
Apr 20, 2004 | 10.08 | 10.08 | 9.855 | 9.865 | 44,771 | -0.07(-0.68%) |
Apr 19, 2004 | 9.855 | 10.08 | 9.855 | 9.932 | 32,561 | +0.00(+0.00%) |
Apr 16, 2004 | 9.968 | 10.32 | 9.767 | 9.932 | 53,299 | +0.13(+1.37%) |
Apr 15, 2004 | 9.979 | 10.06 | 9.798 | 9.798 | 45,934 | -0.10(-1.04%) |
Apr 14, 2004 | 10.06 | 10.06 | 9.803 | 9.901 | 42,058 | -0.08(-0.83%) |
Apr 13, 2004 | 9.973 | 10.12 | 9.932 | 9.984 | 59,695 | +0.00(+0.00%) |
Apr 12, 2004 | 9.726 | 10.06 | 9.726 | 9.984 | 89,543 | +0.10(+1.04%) |
Apr 08, 2004 | 10.21 | 10.21 | 9.715 | 9.880 | 421,163 | -0.19(-1.84%) |
Apr 07, 2004 | 10.11 | 10.20 | 9.922 | 10.07 | 83,922 | -0.17(-1.61%) |
Apr 06, 2004 | 10.14 | 10.38 | 10.13 | 10.23 | 70,936 | -0.34(-3.17%) |
Apr 05, 2004 | 10.84 | 10.84 | 10.25 | 10.57 | 73,262 | -0.23(-2.10%) |
Apr 02, 2004 | 10.46 | 10.82 | 10.46 | 10.79 | 85,279 | +0.41(+3.98%) |
Apr 01, 2004 | 10.15 | 10.65 | 10.15 | 10.38 | 37,988 | +0.15(+1.51%) |
Mar 31, 2004 | 10.53 | 10.80 | 10.16 | 10.23 | 103,691 | -0.61(-5.62%) |
Mar 30, 2004 | 10.27 | 10.84 | 10.10 | 10.84 | 75,782 | +0.72(+7.14%) |
Mar 29, 2004 | 10.76 | 10.76 | 9.958 | 10.11 | 163,387 | +0.15(+1.55%) |
Mar 26, 2004 | 10.32 | 10.62 | 9.813 | 9.958 | 125,011 | -0.60(-5.72%) |
Mar 25, 2004 | 10.01 | 10.67 | 9.839 | 10.56 | 78,689 | +0.63(+6.39%) |
Mar 24, 2004 | 10.38 | 10.38 | 9.870 | 9.927 | 62,215 | +0.05(+0.47%) |
Mar 23, 2004 | 10.04 | 10.52 | 9.880 | 9.880 | 49,229 | +0.07(+0.74%) |
Mar 22, 2004 | 9.933 | 10.19 | 9.782 | 9.808 | 52,136 | -0.12(-1.20%) |
Mar 19, 2004 | 9.922 | 10.19 | 9.581 | 9.927 | 54,850 | +0.09(+0.94%) |
Mar 18, 2004 | 9.803 | 9.932 | 9.715 | 9.834 | 26,359 | +0.05(+0.47%) |
Mar 17, 2004 | 9.888 | 10.05 | 9.597 | 9.788 | 67,254 | +0.11(+1.12%) |
Mar 16, 2004 | 10.09 | 10.20 | 9.674 | 9.679 | 55,043 | -0.37(-3.70%) |
Mar 15, 2004 | 10.28 | 10.40 | 9.968 | 10.05 | 65,897 | -0.33(-3.13%) |
Mar 12, 2004 | 10.29 | 10.41 | 9.911 | 10.38 | 53,687 | +0.25(+2.50%) |
Mar 11, 2004 | 9.932 | 10.45 | 9.917 | 10.12 | 117,259 | +0.17(+1.66%) |
Mar 10, 2004 | 10.71 | 10.80 | 9.948 | 9.958 | 84,891 | -0.61(-5.76%) |
Mar 09, 2004 | 11.04 | 11.33 | 10.56 | 10.57 | 57,563 | -0.41(-3.76%) |
Mar 08, 2004 | 11.26 | 11.33 | 10.97 | 10.98 | 40,120 | -0.30(-2.70%) |
Mar 05, 2004 | 11.16 | 11.59 | 11.05 | 11.28 | 35,856 | -0.07(-0.59%) |
Mar 04, 2004 | 11.23 | 11.61 | 11.08 | 11.35 | 53,687 | -0.12(-1.03%) |
Mar 03, 2004 | 11.07 | 11.58 | 10.84 | 11.47 | 37,988 | +0.37(+3.35%) |
Mar 02, 2004 | 11.66 | 11.66 | 11.07 | 11.10 | 44,771 | -0.57(-4.91%) |