Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.458 | 9.458 | 9.323 | 9.330 | 11,101 | -0.05(-0.50%) |
May 27, 2004 | 9.290 | 9.377 | 9.222 | 9.377 | 10,213 | +0.17(+1.83%) |
May 26, 2004 | 9.168 | 9.208 | 9.168 | 9.208 | 8,140 | +0.02(+0.22%) |
May 25, 2004 | 9.154 | 9.188 | 9.094 | 9.188 | 10,805 | +0.06(+0.67%) |
May 24, 2004 | 9.094 | 9.127 | 9.073 | 9.127 | 75,784 | +0.11(+1.20%) |
May 21, 2004 | 9.033 | 9.073 | 9.019 | 9.019 | 32,563 | -0.01(-0.15%) |
May 20, 2004 | 9.080 | 9.080 | 9.026 | 9.033 | 1,332 | +0.09(+1.06%) |
May 19, 2004 | 8.979 | 8.999 | 8.938 | 8.938 | 599,761 | +0.09(+0.99%) |
May 18, 2004 | 8.857 | 8.857 | 8.830 | 8.850 | 95,766 | -0.02(-0.23%) |
May 17, 2004 | 8.931 | 8.931 | 8.850 | 8.871 | 19,686 | +0.03(+0.31%) |
May 14, 2004 | 8.850 | 8.857 | 8.844 | 8.844 | 3,256 | +0.08(+0.93%) |
May 13, 2004 | 8.783 | 8.790 | 8.756 | 8.763 | 4,144 | -0.09(-0.99%) |
May 12, 2004 | 8.817 | 8.850 | 8.790 | 8.850 | 191,976 | +0.03(+0.38%) |
May 11, 2004 | 8.681 | 8.823 | 8.681 | 8.817 | 276,494 | -0.01(-0.15%) |
May 10, 2004 | 8.790 | 8.850 | 8.790 | 8.830 | 51,509 | -0.07(-0.83%) |
May 07, 2004 | 9.026 | 9.080 | 8.904 | 8.904 | 10,509 | -0.28(-3.09%) |
May 06, 2004 | 9.235 | 9.235 | 9.141 | 9.188 | 8,880 | -0.13(-1.38%) |
May 05, 2004 | 9.262 | 9.323 | 9.262 | 9.317 | 52,693 | +0.14(+1.55%) |
May 04, 2004 | 9.222 | 9.222 | 9.127 | 9.175 | 11,989 | +0.08(+0.89%) |
May 03, 2004 | 9.067 | 9.094 | 9.067 | 9.094 | 2,664 | +0.03(+0.30%) |
Apr 30, 2004 | 9.087 | 9.087 | 9.067 | 9.067 | 413,705 | +0.05(+0.52%) |
Apr 29, 2004 | 9.033 | 9.060 | 9.019 | 9.019 | 9,028 | -0.09(-0.96%) |
Apr 28, 2004 | 9.222 | 9.222 | 9.107 | 9.107 | 14,061 | -0.11(-1.25%) |
Apr 27, 2004 | 9.154 | 9.235 | 9.154 | 9.222 | 28,715 | +0.03(+0.37%) |
Apr 26, 2004 | 9.222 | 9.222 | 9.188 | 9.188 | 3,256 | -0.03(-0.37%) |
Apr 23, 2004 | 9.188 | 9.249 | 9.188 | 9.222 | 13,025 | -0.03(-0.29%) |
Apr 22, 2004 | 9.154 | 9.249 | 9.154 | 9.249 | 13,469 | +0.03(+0.29%) |
Apr 21, 2004 | 9.154 | 9.222 | 9.154 | 9.222 | 19,390 | -0.03(-0.36%) |
Apr 20, 2004 | 9.262 | 9.303 | 9.229 | 9.256 | 10,213 | -0.07(-0.80%) |
Apr 19, 2004 | 9.283 | 9.357 | 9.256 | 9.330 | 50,325 | +0.01(+0.07%) |
Apr 16, 2004 | 9.188 | 9.323 | 9.188 | 9.323 | 5,920 | +0.18(+1.92%) |
Apr 15, 2004 | 9.175 | 9.175 | 9.148 | 9.148 | 3,700 | +0.02(+0.22%) |
Apr 14, 2004 | 9.107 | 9.181 | 9.107 | 9.127 | 50,769 | -0.09(-1.03%) |
Apr 13, 2004 | 9.290 | 9.290 | 9.188 | 9.222 | 40,112 | -0.07(-0.73%) |
Apr 12, 2004 | 10.05 | 10.05 | 9.256 | 9.290 | 68,679 | +0.05(+0.59%) |
Apr 08, 2004 | 9.323 | 9.323 | 9.235 | 9.235 | 25,606 | -0.09(-0.94%) |
Apr 07, 2004 | 9.256 | 9.337 | 9.235 | 9.323 | 38,188 | +0.10(+1.10%) |
Apr 06, 2004 | 9.175 | 9.229 | 9.175 | 9.222 | 32,711 | +0.11(+1.26%) |
Apr 05, 2004 | 9.114 | 9.168 | 9.053 | 9.107 | 145,203 | -0.09(-1.03%) |
Apr 02, 2004 | 9.256 | 9.256 | 9.175 | 9.202 | 29,011 | -0.07(-0.80%) |
Apr 01, 2004 | 9.188 | 9.276 | 9.161 | 9.276 | 56,246 | +0.17(+1.85%) |
Mar 31, 2004 | 9.053 | 9.148 | 9.053 | 9.107 | 95,322 | +0.10(+1.13%) |
Mar 30, 2004 | 8.979 | 9.013 | 8.952 | 9.006 | 73,712 | +0.00(+0.00%) |
Mar 29, 2004 | 8.925 | 9.006 | 8.925 | 9.006 | 75,636 | +0.11(+1.29%) |
Mar 26, 2004 | 8.864 | 8.898 | 8.864 | 8.891 | 4,884 | -0.01(-0.15%) |
Mar 25, 2004 | 8.857 | 8.904 | 8.857 | 8.904 | 44,404 | +0.13(+1.46%) |
Mar 24, 2004 | 8.850 | 8.884 | 8.722 | 8.776 | 317,938 | -0.15(-1.67%) |
Mar 23, 2004 | 8.904 | 8.945 | 8.898 | 8.925 | 6,364 | +0.09(+1.07%) |
Mar 22, 2004 | 8.938 | 8.938 | 8.823 | 8.830 | 20,426 | -0.16(-1.73%) |
Mar 19, 2004 | 9.121 | 9.121 | 8.986 | 8.986 | 152,160 | -0.20(-2.13%) |
Mar 18, 2004 | 9.222 | 9.222 | 9.175 | 9.181 | 10,065 | +0.01(+0.07%) |
Mar 17, 2004 | 9.053 | 9.175 | 9.053 | 9.175 | 16,429 | +0.18(+2.03%) |
Mar 16, 2004 | 9.033 | 9.067 | 8.952 | 8.992 | 22,942 | +0.03(+0.30%) |
Mar 15, 2004 | 9.060 | 9.094 | 8.918 | 8.965 | 70,159 | -0.13(-1.41%) |
Mar 12, 2004 | 9.195 | 9.195 | 9.087 | 9.094 | 91,473 | -0.09(-0.96%) |
Mar 11, 2004 | 9.330 | 9.330 | 9.181 | 9.181 | 68,975 | -0.18(-1.95%) |
Mar 10, 2004 | 9.445 | 9.445 | 9.357 | 9.364 | 33,155 | -0.11(-1.21%) |
Mar 09, 2004 | 9.654 | 9.654 | 9.465 | 9.479 | 63,202 | -0.16(-1.61%) |
Mar 08, 2004 | 9.749 | 9.762 | 9.634 | 9.634 | 22,942 | -0.08(-0.83%) |
Mar 05, 2004 | 9.621 | 9.715 | 9.621 | 9.715 | 12,137 | +0.17(+1.77%) |
Mar 04, 2004 | 9.391 | 9.546 | 9.391 | 9.546 | 17,909 | +0.09(+1.00%) |
Mar 03, 2004 | 9.492 | 9.492 | 9.330 | 9.452 | 38,336 | -0.13(-1.34%) |
Mar 02, 2004 | 9.661 | 9.688 | 9.506 | 9.580 | 65,127 | -0.14(-1.39%) |