Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.926 | 9.987 | 9.825 | 9.841 | 32,793 | -0.08(-0.85%) |
May 27, 2004 | 9.920 | 9.987 | 9.920 | 9.926 | 44,021 | -0.06(-0.56%) |
May 26, 2004 | 9.954 | 9.987 | 9.881 | 9.982 | 65,230 | +0.03(+0.34%) |
May 25, 2004 | 9.917 | 9.959 | 9.763 | 9.948 | 53,467 | +0.03(+0.28%) |
May 24, 2004 | 9.942 | 9.959 | 9.830 | 9.920 | 101,410 | +0.03(+0.34%) |
May 21, 2004 | 9.752 | 9.892 | 9.662 | 9.886 | 39,387 | +0.11(+1.15%) |
May 20, 2004 | 9.740 | 9.791 | 9.651 | 9.774 | 80,914 | +0.07(+0.75%) |
May 19, 2004 | 9.673 | 9.819 | 9.595 | 9.701 | 238,821 | +0.04(+0.46%) |
May 18, 2004 | 9.477 | 9.679 | 9.477 | 9.656 | 151,669 | +0.25(+2.62%) |
May 17, 2004 | 9.567 | 9.651 | 9.409 | 9.409 | 18,357 | -0.20(-2.10%) |
May 14, 2004 | 9.645 | 9.774 | 9.595 | 9.611 | 95,706 | -0.06(-0.58%) |
May 13, 2004 | 9.819 | 9.954 | 9.651 | 9.668 | 17,822 | -0.24(-2.43%) |
May 12, 2004 | 9.763 | 9.931 | 9.348 | 9.909 | 88,577 | +0.00(+0.00%) |
May 11, 2004 | 9.735 | 9.920 | 9.651 | 9.909 | 31,011 | +0.24(+2.44%) |
May 10, 2004 | 9.684 | 9.819 | 9.595 | 9.673 | 133,668 | +0.02(+0.23%) |
May 07, 2004 | 9.628 | 9.724 | 9.623 | 9.651 | 70,933 | -0.00(-0.01%) |
May 06, 2004 | 9.679 | 9.791 | 9.572 | 9.651 | 106,044 | -0.06(-0.63%) |
May 05, 2004 | 9.600 | 9.819 | 9.600 | 9.712 | 57,388 | +0.07(+0.76%) |
May 04, 2004 | 9.651 | 9.819 | 9.595 | 9.639 | 192,126 | -0.04(-0.41%) |
May 03, 2004 | 9.651 | 9.959 | 9.634 | 9.679 | 49,546 | +0.03(+0.29%) |
Apr 30, 2004 | 9.752 | 9.813 | 9.651 | 9.651 | 36,179 | -0.01(-0.12%) |
Apr 29, 2004 | 9.668 | 9.707 | 9.651 | 9.662 | 186,245 | +0.01(+0.12%) |
Apr 28, 2004 | 9.757 | 9.847 | 9.651 | 9.651 | 94,281 | -0.20(-1.99%) |
Apr 27, 2004 | 9.696 | 9.987 | 9.696 | 9.847 | 175,195 | -0.07(-0.74%) |
Apr 26, 2004 | 9.684 | 9.931 | 9.679 | 9.920 | 91,964 | +0.06(+0.57%) |
Apr 23, 2004 | 9.914 | 9.920 | 9.651 | 9.864 | 30,476 | +0.15(+1.56%) |
Apr 22, 2004 | 9.628 | 9.909 | 9.623 | 9.712 | 65,408 | +0.04(+0.41%) |
Apr 21, 2004 | 9.595 | 9.701 | 9.595 | 9.673 | 60,418 | +0.08(+0.82%) |
Apr 20, 2004 | 9.763 | 9.791 | 9.550 | 9.595 | 75,389 | -0.02(-0.23%) |
Apr 19, 2004 | 9.538 | 9.813 | 9.538 | 9.617 | 33,328 | +0.02(+0.23%) |
Apr 16, 2004 | 9.589 | 9.791 | 9.460 | 9.595 | 43,665 | +0.01(+0.06%) |
Apr 15, 2004 | 9.617 | 9.735 | 9.275 | 9.589 | 70,398 | -0.06(-0.58%) |
Apr 14, 2004 | 9.370 | 9.673 | 9.365 | 9.645 | 560,518 | +0.36(+3.93%) |
Apr 13, 2004 | 10.18 | 10.18 | 9.174 | 9.280 | 153,273 | -0.82(-8.16%) |
Apr 12, 2004 | 10.18 | 10.24 | 10.04 | 10.11 | 46,338 | -0.10(-0.94%) |
Apr 08, 2004 | 10.26 | 10.34 | 10.10 | 10.20 | 63,269 | -0.03(-0.27%) |
Apr 07, 2004 | 10.21 | 10.32 | 9.987 | 10.23 | 42,774 | +0.19(+1.84%) |
Apr 06, 2004 | 10.06 | 10.22 | 10.04 | 10.04 | 56,140 | -0.11(-1.10%) |
Apr 05, 2004 | 10.60 | 10.60 | 10.06 | 10.16 | 73,963 | -0.43(-4.08%) |
Apr 02, 2004 | 10.62 | 10.62 | 10.36 | 10.59 | 79,310 | +0.02(+0.16%) |
Apr 01, 2004 | 10.23 | 10.62 | 10.14 | 10.57 | 55,784 | +0.42(+4.09%) |
Mar 31, 2004 | 10.14 | 10.28 | 10.04 | 10.16 | 22,991 | -0.03(-0.27%) |
Mar 30, 2004 | 10.27 | 10.44 | 10.16 | 10.18 | 23,882 | -0.12(-1.14%) |
Mar 29, 2004 | 10.12 | 10.32 | 10.05 | 10.30 | 35,288 | +0.24(+2.40%) |
Mar 26, 2004 | 10.18 | 10.21 | 10.03 | 10.06 | 29,407 | -0.02(-0.17%) |
Mar 25, 2004 | 10.01 | 10.16 | 9.926 | 10.08 | 47,051 | +0.11(+1.07%) |
Mar 24, 2004 | 9.959 | 10.13 | 9.948 | 9.971 | 53,289 | +0.02(+0.17%) |
Mar 23, 2004 | 9.858 | 10.26 | 9.858 | 9.954 | 31,011 | -0.06(-0.56%) |
Mar 22, 2004 | 10.26 | 10.33 | 9.920 | 10.01 | 89,825 | -0.18(-1.76%) |
Mar 19, 2004 | 10.46 | 10.48 | 10.19 | 10.19 | 23,703 | -0.17(-1.62%) |
Mar 18, 2004 | 10.28 | 10.40 | 10.21 | 10.36 | 30,298 | -0.03(-0.32%) |
Mar 17, 2004 | 10.10 | 10.41 | 10.10 | 10.39 | 33,684 | +0.25(+2.43%) |
Mar 16, 2004 | 10.31 | 10.37 | 9.999 | 10.14 | 61,487 | -0.01(-0.11%) |
Mar 15, 2004 | 10.31 | 10.38 | 10.16 | 10.16 | 51,150 | -0.11(-1.09%) |
Mar 12, 2004 | 10.24 | 10.38 | 10.18 | 10.27 | 129,213 | +0.02(+0.22%) |
Mar 11, 2004 | 10.33 | 10.43 | 10.23 | 10.25 | 127,074 | -0.13(-1.30%) |
Mar 10, 2004 | 10.69 | 10.73 | 10.38 | 10.38 | 37,961 | -0.22(-2.06%) |
Mar 09, 2004 | 10.78 | 10.80 | 10.53 | 10.60 | 68,616 | -0.16(-1.46%) |
Mar 08, 2004 | 10.77 | 10.94 | 10.74 | 10.76 | 37,605 | +0.02(+0.16%) |
Mar 05, 2004 | 10.59 | 10.87 | 10.57 | 10.74 | 31,724 | +0.08(+0.79%) |
Mar 04, 2004 | 10.59 | 10.67 | 10.43 | 10.66 | 63,982 | +0.06(+0.58%) |
Mar 03, 2004 | 10.58 | 10.60 | 10.43 | 10.59 | 27,268 | +0.02(+0.16%) |
Mar 02, 2004 | 10.56 | 10.72 | 10.48 | 10.58 | 47,586 | -0.02(-0.16%) |