Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.979 | 9.505 | 8.961 | 9.303 | 261,989 | +0.41(+4.63%) |
May 27, 2004 | 8.742 | 9.067 | 8.716 | 8.891 | 571,238 | +0.18(+2.01%) |
May 26, 2004 | 8.716 | 8.839 | 8.690 | 8.716 | 249,888 | -0.04(-0.50%) |
May 25, 2004 | 8.804 | 8.804 | 8.725 | 8.760 | 131,964 | +0.00(+0.00%) |
May 24, 2004 | 8.760 | 8.804 | 8.725 | 8.760 | 118,037 | -0.09(-0.99%) |
May 21, 2004 | 8.821 | 8.953 | 8.655 | 8.848 | 296,578 | +0.04(+0.50%) |
May 20, 2004 | 8.716 | 8.830 | 8.690 | 8.804 | 544,754 | +0.13(+1.52%) |
May 19, 2004 | 8.699 | 8.716 | 8.672 | 8.672 | 194,979 | +0.00(+0.00%) |
May 18, 2004 | 8.883 | 9.014 | 8.541 | 8.672 | 617,243 | -0.23(-2.56%) |
May 17, 2004 | 9.811 | 9.811 | 8.865 | 8.900 | 527,174 | -0.91(-9.29%) |
May 14, 2004 | 10.03 | 10.03 | 9.785 | 9.811 | 55,251 | -0.18(-1.75%) |
May 13, 2004 | 10.05 | 10.07 | 9.916 | 9.986 | 39,612 | -0.04(-0.35%) |
May 12, 2004 | 10.14 | 10.23 | 9.969 | 10.02 | 83,220 | -0.11(-1.04%) |
May 11, 2004 | 9.680 | 10.13 | 9.636 | 10.13 | 112,786 | +0.49(+5.09%) |
May 10, 2004 | 9.785 | 9.811 | 9.592 | 9.636 | 209,020 | -0.24(-2.40%) |
May 07, 2004 | 9.951 | 10.05 | 9.872 | 9.872 | 162,444 | -0.08(-0.79%) |
May 06, 2004 | 9.899 | 10.03 | 9.636 | 9.951 | 214,271 | +0.10(+0.98%) |
May 05, 2004 | 9.723 | 9.872 | 9.706 | 9.855 | 150,115 | +0.14(+1.44%) |
May 04, 2004 | 10.07 | 10.07 | 9.697 | 9.715 | 446,922 | -0.36(-3.57%) |
May 03, 2004 | 9.767 | 10.13 | 9.759 | 10.07 | 254,454 | +0.22(+2.22%) |
Apr 30, 2004 | 9.986 | 10.00 | 9.592 | 9.855 | 448,863 | -0.22(-2.17%) |
Apr 29, 2004 | 10.07 | 10.20 | 9.548 | 10.07 | 275,117 | -0.12(-1.20%) |
Apr 28, 2004 | 10.38 | 10.38 | 10.13 | 10.20 | 161,987 | -0.27(-2.59%) |
Apr 27, 2004 | 10.69 | 10.69 | 10.34 | 10.47 | 343,610 | -0.10(-0.91%) |
Apr 26, 2004 | 11.12 | 11.12 | 10.12 | 10.56 | 376,031 | -0.47(-4.29%) |
Apr 23, 2004 | 10.86 | 11.04 | 10.86 | 11.04 | 195,435 | +0.12(+1.12%) |
Apr 22, 2004 | 10.84 | 10.94 | 10.62 | 10.91 | 202,627 | +0.01(+0.08%) |
Apr 21, 2004 | 10.89 | 10.91 | 10.80 | 10.91 | 56,393 | +0.03(+0.24%) |
Apr 20, 2004 | 11.08 | 11.11 | 10.69 | 10.88 | 84,704 | -0.14(-1.27%) |
Apr 19, 2004 | 10.98 | 11.08 | 10.92 | 11.02 | 133,220 | +0.09(+0.80%) |
Apr 16, 2004 | 10.91 | 10.95 | 10.75 | 10.93 | 184,362 | +0.03(+0.24%) |
Apr 15, 2004 | 10.91 | 11.00 | 10.82 | 10.91 | 240,641 | +0.04(+0.40%) |
Apr 14, 2004 | 10.93 | 10.95 | 10.80 | 10.86 | 300,688 | -0.07(-0.64%) |
Apr 13, 2004 | 11.02 | 11.07 | 10.91 | 10.93 | 76,370 | -0.06(-0.56%) |
Apr 12, 2004 | 11.05 | 11.05 | 10.98 | 10.99 | 41,667 | -0.06(-0.55%) |
Apr 08, 2004 | 11.08 | 11.08 | 10.97 | 11.05 | 66,439 | +0.02(+0.16%) |
Apr 07, 2004 | 10.82 | 11.06 | 10.82 | 11.04 | 40,297 | +0.18(+1.61%) |
Apr 06, 2004 | 10.86 | 11.08 | 10.77 | 10.86 | 215,755 | -0.22(-1.98%) |
Apr 05, 2004 | 11.43 | 11.48 | 11.07 | 11.08 | 122,033 | -0.26(-2.32%) |
Apr 02, 2004 | 11.13 | 11.34 | 11.13 | 11.34 | 67,466 | +0.26(+2.37%) |
Apr 01, 2004 | 11.21 | 11.21 | 11.05 | 11.08 | 87,672 | -0.18(-1.56%) |
Mar 31, 2004 | 11.31 | 11.40 | 11.25 | 11.26 | 125,229 | +0.04(+0.31%) |
Mar 30, 2004 | 11.15 | 11.30 | 11.13 | 11.22 | 183,791 | +0.16(+1.42%) |
Mar 29, 2004 | 11.17 | 11.29 | 10.99 | 11.06 | 196,349 | -0.02(-0.16%) |
Mar 26, 2004 | 10.91 | 11.13 | 10.91 | 11.08 | 226,258 | +0.13(+1.20%) |
Mar 25, 2004 | 10.99 | 11.05 | 10.75 | 10.95 | 98,745 | -0.06(-0.56%) |
Mar 24, 2004 | 10.91 | 11.29 | 10.91 | 11.01 | 138,585 | +0.15(+1.37%) |
Mar 23, 2004 | 10.99 | 11.52 | 10.78 | 10.86 | 598,408 | -0.22(-1.98%) |
Mar 22, 2004 | 10.82 | 11.08 | 10.75 | 11.08 | 148,175 | +0.33(+3.10%) |
Mar 19, 2004 | 10.91 | 10.91 | 10.75 | 10.75 | 48,858 | -0.16(-1.45%) |
Mar 18, 2004 | 10.79 | 10.95 | 10.77 | 10.91 | 194,865 | +0.16(+1.47%) |
Mar 17, 2004 | 10.93 | 10.98 | 10.73 | 10.75 | 71,005 | -0.10(-0.89%) |
Mar 16, 2004 | 10.86 | 10.90 | 10.78 | 10.84 | 210,961 | +0.00(+0.00%) |
Mar 15, 2004 | 11.13 | 11.16 | 10.84 | 10.84 | 177,627 | -0.07(-0.64%) |
Mar 12, 2004 | 10.67 | 11.04 | 10.67 | 10.91 | 280,254 | +0.18(+1.71%) |
Mar 11, 2004 | 10.74 | 10.86 | 10.60 | 10.73 | 96,233 | -0.11(-1.05%) |
Mar 10, 2004 | 10.79 | 10.86 | 10.69 | 10.84 | 547,151 | +0.01(+0.08%) |
Mar 09, 2004 | 10.84 | 10.95 | 10.76 | 10.84 | 178,198 | -0.07(-0.64%) |
Mar 08, 2004 | 11.13 | 11.17 | 10.70 | 10.91 | 179,910 | +0.00(+0.00%) |
Mar 05, 2004 | 10.82 | 10.95 | 10.81 | 10.91 | 146,691 | +0.09(+0.81%) |
Mar 04, 2004 | 10.93 | 11.04 | 10.69 | 10.82 | 193,152 | +0.10(+0.90%) |
Mar 03, 2004 | 10.38 | 10.82 | 10.29 | 10.72 | 276,486 | +0.34(+3.29%) |
Mar 02, 2004 | 10.66 | 10.72 | 10.38 | 10.38 | 229,226 | -0.39(-3.66%) |