Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.156 | 9.431 | 9.156 | 9.354 | 306,772 | +0.14(+1.56%) |
May 27, 2004 | 9.227 | 9.321 | 9.139 | 9.211 | 298,250 | -0.10(-1.12%) |
May 26, 2004 | 9.316 | 9.321 | 9.194 | 9.316 | 440,576 | +0.03(+0.30%) |
May 25, 2004 | 9.018 | 9.288 | 8.952 | 9.288 | 505,847 | +0.20(+2.18%) |
May 24, 2004 | 8.985 | 9.134 | 8.968 | 9.090 | 551,355 | +0.10(+1.17%) |
May 21, 2004 | 8.963 | 8.985 | 8.770 | 8.985 | 655,244 | +0.14(+1.56%) |
May 20, 2004 | 8.797 | 8.858 | 8.742 | 8.847 | 474,118 | +0.13(+1.45%) |
May 19, 2004 | 8.880 | 8.930 | 8.714 | 8.720 | 375,487 | -0.10(-1.19%) |
May 18, 2004 | 8.521 | 8.863 | 8.521 | 8.825 | 675,913 | +0.27(+3.16%) |
May 17, 2004 | 8.632 | 8.698 | 8.483 | 8.555 | 456,894 | -0.13(-1.52%) |
May 14, 2004 | 8.692 | 8.852 | 8.637 | 8.687 | 356,087 | +0.03(+0.32%) |
May 13, 2004 | 8.775 | 8.869 | 8.626 | 8.659 | 480,827 | -0.17(-1.94%) |
May 12, 2004 | 8.742 | 8.863 | 8.593 | 8.830 | 359,532 | +0.03(+0.38%) |
May 11, 2004 | 8.913 | 8.935 | 8.632 | 8.797 | 414,106 | -0.02(-0.19%) |
May 10, 2004 | 8.825 | 8.880 | 8.466 | 8.814 | 571,118 | +0.02(+0.19%) |
May 07, 2004 | 9.045 | 9.145 | 8.742 | 8.797 | 443,659 | -0.40(-4.38%) |
May 06, 2004 | 9.145 | 9.266 | 9.084 | 9.200 | 231,529 | -0.02(-0.24%) |
May 05, 2004 | 9.404 | 9.426 | 9.222 | 9.222 | 199,982 | -0.14(-1.47%) |
May 04, 2004 | 9.283 | 9.481 | 9.266 | 9.360 | 405,040 | +0.10(+1.07%) |
May 03, 2004 | 9.288 | 9.316 | 9.205 | 9.261 | 409,754 | -0.06(-0.65%) |
Apr 30, 2004 | 9.525 | 9.536 | 9.316 | 9.321 | 489,167 | -0.15(-1.57%) |
Apr 29, 2004 | 9.569 | 9.625 | 9.393 | 9.470 | 308,585 | -0.10(-1.09%) |
Apr 28, 2004 | 9.696 | 9.729 | 9.525 | 9.575 | 510,380 | -0.21(-2.14%) |
Apr 27, 2004 | 9.818 | 9.862 | 9.729 | 9.784 | 246,578 | -0.06(-0.62%) |
Apr 26, 2004 | 9.900 | 10.02 | 9.762 | 9.845 | 588,342 | -0.10(-1.05%) |
Apr 23, 2004 | 10.04 | 10.09 | 9.862 | 9.950 | 179,856 | -0.04(-0.44%) |
Apr 22, 2004 | 9.790 | 9.994 | 9.784 | 9.994 | 337,231 | +0.18(+1.85%) |
Apr 21, 2004 | 9.740 | 9.812 | 9.647 | 9.812 | 168,071 | +0.08(+0.79%) |
Apr 20, 2004 | 9.845 | 9.917 | 9.735 | 9.735 | 295,349 | -0.04(-0.45%) |
Apr 19, 2004 | 9.845 | 9.900 | 9.757 | 9.779 | 278,125 | -0.15(-1.50%) |
Apr 16, 2004 | 9.762 | 10.02 | 9.735 | 9.928 | 412,836 | +0.22(+2.21%) |
Apr 15, 2004 | 9.702 | 9.856 | 9.691 | 9.713 | 244,039 | +0.06(+0.57%) |
Apr 14, 2004 | 9.768 | 9.950 | 9.658 | 9.658 | 335,237 | -0.10(-1.07%) |
Apr 13, 2004 | 9.983 | 10.000 | 9.762 | 9.762 | 311,304 | -0.25(-2.53%) |
Apr 12, 2004 | 10.17 | 10.24 | 9.983 | 10.02 | 481,371 | -0.08(-0.77%) |
Apr 08, 2004 | 10.30 | 10.32 | 10.08 | 10.09 | 181,307 | -0.10(-0.97%) |
Apr 07, 2004 | 10.26 | 10.34 | 10.13 | 10.19 | 325,809 | -0.09(-0.86%) |
Apr 06, 2004 | 10.31 | 10.38 | 10.25 | 10.28 | 319,826 | -0.14(-1.38%) |
Apr 05, 2004 | 10.40 | 10.47 | 10.29 | 10.42 | 289,729 | +0.04(+0.37%) |
Apr 02, 2004 | 10.61 | 10.72 | 10.38 | 10.39 | 420,451 | -0.19(-1.77%) |
Apr 01, 2004 | 10.38 | 10.58 | 10.34 | 10.57 | 310,760 | +0.14(+1.32%) |
Mar 31, 2004 | 10.26 | 10.47 | 10.24 | 10.44 | 488,079 | +0.09(+0.91%) |
Mar 30, 2004 | 10.15 | 10.34 | 10.12 | 10.34 | 363,883 | +0.19(+1.85%) |
Mar 29, 2004 | 10.08 | 10.19 | 10.05 | 10.15 | 382,195 | +0.08(+0.77%) |
Mar 26, 2004 | 10.03 | 10.18 | 10.03 | 10.08 | 224,095 | +0.04(+0.44%) |
Mar 25, 2004 | 9.966 | 10.05 | 9.939 | 10.03 | 364,427 | +0.15(+1.51%) |
Mar 24, 2004 | 9.994 | 10.05 | 9.884 | 9.884 | 340,676 | -0.22(-2.18%) |
Mar 23, 2004 | 10.06 | 10.15 | 10.01 | 10.10 | 273,411 | +0.09(+0.88%) |
Mar 22, 2004 | 10.33 | 10.33 | 10.000 | 10.02 | 570,574 | -0.14(-1.36%) |
Mar 19, 2004 | 10.15 | 10.21 | 10.02 | 10.15 | 257,819 | +0.07(+0.71%) |
Mar 18, 2004 | 10.14 | 10.20 | 9.966 | 10.08 | 216,299 | -0.13(-1.30%) |
Mar 17, 2004 | 10.05 | 10.24 | 10.000 | 10.21 | 199,800 | +0.25(+2.55%) |
Mar 16, 2004 | 10.02 | 10.08 | 9.895 | 9.961 | 345,934 | -0.06(-0.61%) |
Mar 15, 2004 | 9.917 | 10.13 | 9.884 | 10.02 | 385,096 | +0.03(+0.28%) |
Mar 12, 2004 | 9.845 | 9.994 | 9.812 | 9.994 | 405,765 | +0.09(+0.95%) |
Mar 11, 2004 | 10.05 | 10.09 | 9.867 | 9.900 | 261,445 | -0.24(-2.34%) |
Mar 10, 2004 | 10.20 | 10.29 | 10.02 | 10.14 | 404,859 | -0.03(-0.33%) |
Mar 09, 2004 | 9.955 | 10.18 | 9.928 | 10.17 | 288,460 | +0.13(+1.32%) |
Mar 08, 2004 | 10.07 | 10.20 | 10.03 | 10.04 | 225,002 | -0.10(-1.03%) |
Mar 05, 2004 | 10.12 | 10.24 | 10.09 | 10.14 | 313,843 | -0.11(-1.08%) |
Mar 04, 2004 | 10.07 | 10.25 | 10.04 | 10.25 | 229,353 | +0.14(+1.42%) |
Mar 03, 2004 | 10.08 | 10.18 | 9.994 | 10.11 | 238,600 | +0.06(+0.55%) |
Mar 02, 2004 | 10.18 | 10.19 | 10.03 | 10.05 | 250,929 | -0.18(-1.78%) |