Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.853 | 10.14 | 9.853 | 10.13 | 593,577 | +0.37(+3.81%) |
May 27, 2004 | 9.712 | 9.833 | 9.712 | 9.754 | 148,838 | +0.04(+0.43%) |
May 26, 2004 | 9.670 | 9.712 | 9.647 | 9.712 | 198,924 | +0.04(+0.44%) |
May 25, 2004 | 9.650 | 9.754 | 9.608 | 9.670 | 382,220 | +0.02(+0.20%) |
May 24, 2004 | 9.614 | 9.687 | 9.571 | 9.650 | 230,539 | +0.04(+0.38%) |
May 21, 2004 | 9.577 | 9.681 | 9.518 | 9.614 | 136,760 | +0.09(+0.98%) |
May 20, 2004 | 9.487 | 9.538 | 9.411 | 9.521 | 249,366 | +0.03(+0.36%) |
May 19, 2004 | 9.659 | 9.664 | 9.431 | 9.487 | 323,608 | -0.10(-1.06%) |
May 18, 2004 | 9.448 | 9.588 | 9.417 | 9.588 | 157,008 | +0.14(+1.52%) |
May 17, 2004 | 9.403 | 9.546 | 9.290 | 9.445 | 311,530 | -0.07(-0.71%) |
May 14, 2004 | 9.515 | 9.580 | 9.400 | 9.512 | 196,793 | -0.03(-0.27%) |
May 13, 2004 | 9.740 | 9.788 | 9.538 | 9.538 | 186,136 | -0.17(-1.80%) |
May 12, 2004 | 9.557 | 9.712 | 9.346 | 9.712 | 179,387 | +0.13(+1.38%) |
May 11, 2004 | 9.633 | 9.678 | 9.524 | 9.580 | 255,760 | -0.03(-0.32%) |
May 10, 2004 | 9.853 | 9.853 | 9.470 | 9.611 | 290,217 | -0.21(-2.18%) |
May 07, 2004 | 9.853 | 9.985 | 9.783 | 9.825 | 299,453 | -0.05(-0.51%) |
May 06, 2004 | 9.754 | 9.906 | 9.735 | 9.875 | 236,578 | +0.08(+0.80%) |
May 05, 2004 | 9.797 | 9.887 | 9.740 | 9.797 | 314,727 | -0.01(-0.11%) |
May 04, 2004 | 9.712 | 9.881 | 9.687 | 9.808 | 206,384 | +0.08(+0.84%) |
May 03, 2004 | 9.769 | 9.895 | 9.726 | 9.726 | 169,086 | -0.06(-0.58%) |
Apr 30, 2004 | 9.811 | 9.923 | 9.726 | 9.783 | 232,671 | -0.04(-0.43%) |
Apr 29, 2004 | 9.867 | 9.957 | 9.740 | 9.825 | 231,605 | -0.03(-0.29%) |
Apr 28, 2004 | 10.05 | 10.05 | 9.769 | 9.853 | 430,530 | -0.23(-2.23%) |
Apr 27, 2004 | 10.05 | 10.09 | 9.999 | 10.08 | 290,572 | +0.01(+0.08%) |
Apr 26, 2004 | 10.15 | 10.20 | 10.02 | 10.07 | 246,169 | -0.08(-0.78%) |
Apr 23, 2004 | 10.11 | 10.16 | 10.05 | 10.15 | 212,778 | +0.02(+0.17%) |
Apr 22, 2004 | 10.28 | 10.28 | 10.11 | 10.13 | 521,467 | -0.11(-1.10%) |
Apr 21, 2004 | 10.23 | 10.25 | 10.10 | 10.24 | 512,942 | +0.03(+0.25%) |
Apr 20, 2004 | 10.53 | 10.68 | 10.19 | 10.22 | 195,727 | -0.28(-2.68%) |
Apr 19, 2004 | 10.57 | 10.59 | 10.36 | 10.50 | 347,408 | -0.07(-0.67%) |
Apr 16, 2004 | 10.81 | 10.84 | 10.57 | 10.57 | 175,125 | -0.24(-2.21%) |
Apr 15, 2004 | 10.88 | 10.88 | 10.72 | 10.81 | 193,951 | -0.04(-0.39%) |
Apr 14, 2004 | 10.87 | 10.98 | 10.75 | 10.85 | 104,790 | -0.02(-0.21%) |
Apr 13, 2004 | 11.12 | 11.12 | 10.87 | 10.87 | 123,617 | -0.24(-2.20%) |
Apr 12, 2004 | 10.98 | 11.20 | 10.98 | 11.12 | 139,602 | +0.18(+1.65%) |
Apr 08, 2004 | 11.12 | 11.16 | 10.94 | 10.94 | 111,540 | -0.16(-1.42%) |
Apr 07, 2004 | 11.09 | 11.20 | 11.00 | 11.10 | 128,235 | -0.02(-0.18%) |
Apr 06, 2004 | 11.11 | 11.22 | 11.05 | 11.12 | 234,447 | +0.01(+0.10%) |
Apr 05, 2004 | 10.92 | 11.17 | 10.89 | 11.11 | 360,551 | +0.15(+1.41%) |
Apr 02, 2004 | 11.02 | 11.02 | 10.81 | 10.95 | 204,253 | -0.04(-0.41%) |
Apr 01, 2004 | 10.84 | 11.03 | 10.84 | 11.00 | 341,724 | +0.13(+1.19%) |
Mar 31, 2004 | 11.00 | 11.06 | 10.84 | 10.87 | 298,742 | -0.11(-1.03%) |
Mar 30, 2004 | 10.90 | 11.05 | 10.90 | 10.98 | 176,545 | +0.07(+0.67%) |
Mar 29, 2004 | 10.63 | 10.91 | 10.63 | 10.91 | 244,393 | +0.28(+2.60%) |
Mar 26, 2004 | 10.71 | 10.75 | 10.58 | 10.63 | 202,477 | -0.06(-0.61%) |
Mar 25, 2004 | 10.68 | 10.76 | 10.57 | 10.69 | 204,608 | -0.00(-0.03%) |
Mar 24, 2004 | 10.87 | 10.87 | 10.67 | 10.70 | 223,080 | -0.17(-1.55%) |
Mar 23, 2004 | 10.95 | 11.11 | 10.85 | 10.87 | 178,677 | -0.05(-0.49%) |
Mar 22, 2004 | 10.94 | 11.02 | 10.85 | 10.92 | 215,620 | -0.00(-0.03%) |
Mar 19, 2004 | 10.94 | 11.19 | 10.82 | 10.92 | 165,533 | +0.02(+0.21%) |
Mar 18, 2004 | 11.01 | 11.03 | 10.89 | 10.90 | 87,029 | -0.11(-0.97%) |
Mar 17, 2004 | 10.85 | 11.06 | 10.85 | 11.01 | 163,402 | +0.17(+1.56%) |
Mar 16, 2004 | 10.84 | 10.88 | 10.84 | 10.84 | 232,315 | +0.00(+0.00%) |
Mar 15, 2004 | 10.89 | 10.96 | 10.82 | 10.84 | 326,094 | -0.06(-0.52%) |
Mar 12, 2004 | 10.85 | 10.89 | 10.80 | 10.89 | 342,435 | +0.06(+0.52%) |
Mar 11, 2004 | 11.01 | 11.04 | 10.84 | 10.84 | 176,190 | -0.18(-1.66%) |
Mar 10, 2004 | 11.12 | 11.27 | 10.99 | 11.02 | 110,829 | -0.09(-0.84%) |
Mar 09, 2004 | 11.49 | 11.49 | 11.11 | 11.11 | 184,005 | -0.38(-3.33%) |
Mar 08, 2004 | 11.23 | 11.50 | 11.20 | 11.50 | 184,716 | +0.26(+2.36%) |
Mar 05, 2004 | 11.32 | 11.40 | 11.22 | 11.23 | 118,644 | -0.10(-0.89%) |
Mar 04, 2004 | 11.23 | 11.33 | 11.13 | 11.33 | 445,449 | +0.12(+1.03%) |
Mar 03, 2004 | 11.32 | 11.32 | 11.14 | 11.22 | 139,247 | -0.08(-0.75%) |
Mar 02, 2004 | 11.37 | 11.42 | 11.29 | 11.30 | 102,304 | -0.09(-0.77%) |