Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.075 | 9.243 | 9.030 | 9.106 | 16,273 | +0.01(+0.08%) |
May 27, 2004 | 9.083 | 9.411 | 9.083 | 9.098 | 14,960 | +0.06(+0.67%) |
May 26, 2004 | 9.113 | 9.152 | 9.022 | 9.037 | 23,884 | +0.00(+0.00%) |
May 25, 2004 | 9.030 | 9.113 | 8.953 | 9.037 | 64,829 | -0.35(-3.73%) |
May 24, 2004 | 9.190 | 9.563 | 8.877 | 9.388 | 23,753 | +0.34(+3.79%) |
May 21, 2004 | 8.999 | 9.045 | 8.984 | 9.045 | 16,273 | +0.05(+0.51%) |
May 20, 2004 | 8.984 | 8.999 | 8.976 | 8.999 | 20,603 | +0.02(+0.17%) |
May 19, 2004 | 8.953 | 9.007 | 8.862 | 8.984 | 39,370 | +0.03(+0.34%) |
May 18, 2004 | 8.824 | 8.953 | 8.809 | 8.953 | 63,386 | +0.00(+0.00%) |
May 17, 2004 | 9.007 | 9.045 | 8.847 | 8.953 | 68,766 | -0.08(-0.84%) |
May 14, 2004 | 8.961 | 9.144 | 8.908 | 9.030 | 80,053 | +0.04(+0.42%) |
May 13, 2004 | 8.649 | 9.677 | 8.649 | 8.992 | 105,906 | -0.14(-1.50%) |
May 12, 2004 | 9.144 | 9.190 | 8.961 | 9.129 | 56,824 | -0.09(-0.99%) |
May 11, 2004 | 9.205 | 9.334 | 9.022 | 9.220 | 17,454 | -0.04(-0.41%) |
May 10, 2004 | 10.21 | 10.21 | 8.702 | 9.258 | 86,352 | -0.62(-6.25%) |
May 07, 2004 | 9.670 | 9.891 | 9.670 | 9.875 | 42,782 | +0.03(+0.31%) |
May 06, 2004 | 9.525 | 9.875 | 9.494 | 9.845 | 76,641 | +0.46(+4.87%) |
May 05, 2004 | 9.456 | 9.525 | 9.296 | 9.388 | 93,832 | +0.08(+0.90%) |
May 04, 2004 | 9.273 | 9.388 | 9.235 | 9.304 | 26,246 | +0.00(+0.00%) |
May 03, 2004 | 9.220 | 9.449 | 9.220 | 9.304 | 96,195 | -0.14(-1.53%) |
Apr 30, 2004 | 9.868 | 9.914 | 9.106 | 9.449 | 408,271 | -0.45(-4.54%) |
Apr 29, 2004 | 10.42 | 10.55 | 9.121 | 9.898 | 906,307 | -0.73(-6.88%) |
Apr 28, 2004 | 10.45 | 10.63 | 10.42 | 10.63 | 282,679 | +0.03(+0.29%) |
Apr 27, 2004 | 10.64 | 10.71 | 10.58 | 10.60 | 8,530 | -0.11(-1.00%) |
Apr 26, 2004 | 10.69 | 10.78 | 10.67 | 10.71 | 17,191 | +0.05(+0.43%) |
Apr 23, 2004 | 10.61 | 10.77 | 10.61 | 10.66 | 78,215 | +0.07(+0.65%) |
Apr 22, 2004 | 10.47 | 10.68 | 10.40 | 10.59 | 68,898 | +0.12(+1.16%) |
Apr 21, 2004 | 11.00 | 11.03 | 10.33 | 10.47 | 324,674 | -0.56(-5.04%) |
Apr 20, 2004 | 11.20 | 11.24 | 10.99 | 11.03 | 34,908 | -0.21(-1.90%) |
Apr 19, 2004 | 10.97 | 11.24 | 10.80 | 11.24 | 146,457 | -0.03(-0.27%) |
Apr 16, 2004 | 11.37 | 11.37 | 11.16 | 11.27 | 144,489 | +0.03(+0.27%) |
Apr 15, 2004 | 11.24 | 11.36 | 11.20 | 11.24 | 87,139 | -0.09(-0.81%) |
Apr 14, 2004 | 11.39 | 11.48 | 11.16 | 11.33 | 28,871 | -0.06(-0.54%) |
Apr 13, 2004 | 11.48 | 11.67 | 11.17 | 11.39 | 19,553 | -0.29(-2.48%) |
Apr 12, 2004 | 11.76 | 11.76 | 11.64 | 11.68 | 19,553 | +0.11(+0.99%) |
Apr 08, 2004 | 11.26 | 11.58 | 11.25 | 11.57 | 50,131 | +0.15(+1.34%) |
Apr 07, 2004 | 11.77 | 11.77 | 11.31 | 11.41 | 45,538 | +0.00(+0.00%) |
Apr 06, 2004 | 11.50 | 11.55 | 10.93 | 11.41 | 136,221 | +0.06(+0.54%) |
Apr 05, 2004 | 11.54 | 11.54 | 11.31 | 11.35 | 33,071 | -0.15(-1.32%) |
Apr 02, 2004 | 11.52 | 11.62 | 11.41 | 11.51 | 32,546 | -0.09(-0.79%) |
Apr 01, 2004 | 11.77 | 12.61 | 11.46 | 11.60 | 119,686 | -0.33(-2.75%) |
Mar 31, 2004 | 12.34 | 12.34 | 11.84 | 11.93 | 210,762 | +0.06(+0.51%) |
Mar 30, 2004 | 11.96 | 12.21 | 11.81 | 11.86 | 31,758 | -0.09(-0.77%) |
Mar 29, 2004 | 11.58 | 11.96 | 11.54 | 11.96 | 169,555 | +0.34(+2.89%) |
Mar 26, 2004 | 11.63 | 11.65 | 11.35 | 11.62 | 9,186 | +0.00(+0.00%) |
Mar 25, 2004 | 11.56 | 11.64 | 11.53 | 11.62 | 17,454 | +0.17(+1.46%) |
Mar 24, 2004 | 11.44 | 11.62 | 11.28 | 11.45 | 27,559 | -0.13(-1.12%) |
Mar 23, 2004 | 11.91 | 11.91 | 11.48 | 11.58 | 46,588 | -0.18(-1.49%) |
Mar 22, 2004 | 11.81 | 11.81 | 11.46 | 11.76 | 4,068 | -0.12(-1.03%) |
Mar 19, 2004 | 12.01 | 12.15 | 11.82 | 11.88 | 145,276 | -0.09(-0.76%) |
Mar 18, 2004 | 11.62 | 12.02 | 11.62 | 11.97 | 71,654 | -0.15(-1.26%) |
Mar 17, 2004 | 11.96 | 12.18 | 11.79 | 12.12 | 92,651 | +0.17(+1.40%) |
Mar 16, 2004 | 11.69 | 11.96 | 11.62 | 11.96 | 31,233 | +0.07(+0.58%) |
Mar 15, 2004 | 12.61 | 12.61 | 11.68 | 11.89 | 30,577 | -0.59(-4.76%) |
Mar 12, 2004 | 12.34 | 12.73 | 12.15 | 12.48 | 98,032 | +0.13(+1.05%) |
Mar 11, 2004 | 12.20 | 12.65 | 11.74 | 12.35 | 108,662 | +0.09(+0.75%) |
Mar 10, 2004 | 12.44 | 12.44 | 12.16 | 12.26 | 14,567 | -0.10(-0.80%) |
Mar 09, 2004 | 13.11 | 13.43 | 12.04 | 12.36 | 63,780 | -0.11(-0.92%) |
Mar 08, 2004 | 12.61 | 12.73 | 12.33 | 12.47 | 63,911 | +0.04(+0.31%) |
Mar 05, 2004 | 12.42 | 12.57 | 12.41 | 12.44 | 31,102 | +0.08(+0.68%) |
Mar 04, 2004 | 12.08 | 12.50 | 12.08 | 12.35 | 155,906 | +0.27(+2.27%) |
Mar 03, 2004 | 11.62 | 12.08 | 11.62 | 12.08 | 113,255 | +0.46(+3.93%) |
Mar 02, 2004 | 11.54 | 11.63 | 11.43 | 11.62 | 131,759 | +0.11(+0.99%) |