Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.161 | 9.437 | 9.161 | 9.360 | 306,589 | +0.14(+1.56%) |
May 27, 2004 | 9.233 | 9.327 | 9.145 | 9.216 | 298,072 | -0.10(-1.12%) |
May 26, 2004 | 9.321 | 9.327 | 9.200 | 9.321 | 440,314 | +0.03(+0.30%) |
May 25, 2004 | 9.023 | 9.294 | 8.957 | 9.294 | 505,546 | +0.20(+2.18%) |
May 24, 2004 | 8.990 | 9.139 | 8.974 | 9.095 | 551,027 | +0.10(+1.17%) |
May 21, 2004 | 8.968 | 8.990 | 8.775 | 8.990 | 654,854 | +0.14(+1.56%) |
May 20, 2004 | 8.802 | 8.863 | 8.747 | 8.852 | 473,836 | +0.13(+1.45%) |
May 19, 2004 | 8.885 | 8.935 | 8.720 | 8.725 | 375,263 | -0.10(-1.19%) |
May 18, 2004 | 8.527 | 8.869 | 8.527 | 8.830 | 675,511 | +0.27(+3.16%) |
May 17, 2004 | 8.637 | 8.703 | 8.488 | 8.560 | 456,622 | -0.13(-1.52%) |
May 14, 2004 | 8.698 | 8.858 | 8.642 | 8.692 | 355,875 | +0.03(+0.32%) |
May 13, 2004 | 8.780 | 8.874 | 8.631 | 8.664 | 480,540 | -0.17(-1.94%) |
May 12, 2004 | 8.747 | 8.869 | 8.598 | 8.836 | 359,318 | +0.03(+0.38%) |
May 11, 2004 | 8.918 | 8.940 | 8.637 | 8.802 | 413,859 | -0.02(-0.19%) |
May 10, 2004 | 8.830 | 8.885 | 8.471 | 8.819 | 570,778 | +0.02(+0.19%) |
May 07, 2004 | 9.051 | 9.150 | 8.747 | 8.802 | 443,394 | -0.40(-4.38%) |
May 06, 2004 | 9.150 | 9.272 | 9.089 | 9.205 | 231,391 | -0.02(-0.24%) |
May 05, 2004 | 9.410 | 9.432 | 9.227 | 9.227 | 199,862 | -0.14(-1.47%) |
May 04, 2004 | 9.288 | 9.487 | 9.272 | 9.365 | 404,799 | +0.10(+1.07%) |
May 03, 2004 | 9.294 | 9.321 | 9.211 | 9.266 | 409,510 | -0.06(-0.65%) |
Apr 30, 2004 | 9.531 | 9.542 | 9.321 | 9.327 | 488,875 | -0.15(-1.57%) |
Apr 29, 2004 | 9.575 | 9.630 | 9.398 | 9.476 | 308,401 | -0.10(-1.09%) |
Apr 28, 2004 | 9.702 | 9.735 | 9.531 | 9.581 | 510,076 | -0.21(-2.14%) |
Apr 27, 2004 | 9.823 | 9.868 | 9.735 | 9.790 | 246,431 | -0.06(-0.62%) |
Apr 26, 2004 | 9.906 | 10.03 | 9.768 | 9.851 | 587,992 | -0.10(-1.05%) |
Apr 23, 2004 | 10.05 | 10.09 | 9.868 | 9.956 | 179,749 | -0.04(-0.44%) |
Apr 22, 2004 | 9.796 | 10.00 | 9.790 | 10.00 | 337,030 | +0.18(+1.85%) |
Apr 21, 2004 | 9.746 | 9.818 | 9.652 | 9.818 | 167,971 | +0.08(+0.79%) |
Apr 20, 2004 | 9.851 | 9.923 | 9.741 | 9.741 | 295,173 | -0.04(-0.45%) |
Apr 19, 2004 | 9.851 | 9.906 | 9.763 | 9.785 | 277,959 | -0.15(-1.50%) |
Apr 16, 2004 | 9.768 | 10.02 | 9.741 | 9.934 | 412,590 | +0.22(+2.21%) |
Apr 15, 2004 | 9.708 | 9.862 | 9.697 | 9.719 | 243,894 | +0.06(+0.57%) |
Apr 14, 2004 | 9.774 | 9.956 | 9.663 | 9.663 | 335,037 | -0.10(-1.07%) |
Apr 13, 2004 | 9.989 | 10.01 | 9.768 | 9.768 | 311,119 | -0.25(-2.53%) |
Apr 12, 2004 | 10.17 | 10.25 | 9.989 | 10.02 | 481,084 | -0.08(-0.77%) |
Apr 08, 2004 | 10.31 | 10.33 | 10.09 | 10.10 | 181,199 | -0.10(-0.97%) |
Apr 07, 2004 | 10.26 | 10.35 | 10.13 | 10.20 | 325,615 | -0.09(-0.86%) |
Apr 06, 2004 | 10.32 | 10.39 | 10.25 | 10.29 | 319,635 | -0.14(-1.38%) |
Apr 05, 2004 | 10.40 | 10.48 | 10.30 | 10.43 | 289,556 | +0.04(+0.37%) |
Apr 02, 2004 | 10.61 | 10.72 | 10.39 | 10.39 | 420,201 | -0.19(-1.77%) |
Apr 01, 2004 | 10.39 | 10.59 | 10.34 | 10.58 | 310,575 | +0.14(+1.32%) |
Mar 31, 2004 | 10.27 | 10.48 | 10.25 | 10.44 | 487,788 | +0.09(+0.91%) |
Mar 30, 2004 | 10.16 | 10.35 | 10.12 | 10.35 | 363,667 | +0.19(+1.85%) |
Mar 29, 2004 | 10.09 | 10.20 | 10.06 | 10.16 | 381,968 | +0.08(+0.77%) |
Mar 26, 2004 | 10.04 | 10.19 | 10.03 | 10.08 | 223,962 | +0.04(+0.44%) |
Mar 25, 2004 | 9.972 | 10.06 | 9.945 | 10.04 | 364,210 | +0.15(+1.51%) |
Mar 24, 2004 | 10.00 | 10.06 | 9.890 | 9.890 | 340,473 | -0.22(-2.18%) |
Mar 23, 2004 | 10.07 | 10.16 | 10.01 | 10.11 | 273,248 | +0.09(+0.88%) |
Mar 22, 2004 | 10.34 | 10.34 | 10.01 | 10.02 | 570,234 | -0.14(-1.36%) |
Mar 19, 2004 | 10.15 | 10.22 | 10.02 | 10.16 | 257,665 | +0.07(+0.71%) |
Mar 18, 2004 | 10.14 | 10.20 | 9.972 | 10.09 | 216,170 | -0.13(-1.30%) |
Mar 17, 2004 | 10.06 | 10.25 | 10.01 | 10.22 | 199,681 | +0.25(+2.55%) |
Mar 16, 2004 | 10.03 | 10.09 | 9.901 | 9.967 | 345,728 | -0.06(-0.61%) |
Mar 15, 2004 | 9.923 | 10.13 | 9.890 | 10.03 | 384,867 | +0.03(+0.28%) |
Mar 12, 2004 | 9.851 | 10.00 | 9.818 | 10.00 | 405,524 | +0.09(+0.95%) |
Mar 11, 2004 | 10.06 | 10.09 | 9.873 | 9.906 | 261,289 | -0.24(-2.34%) |
Mar 10, 2004 | 10.20 | 10.30 | 10.02 | 10.14 | 404,618 | -0.03(-0.33%) |
Mar 09, 2004 | 9.961 | 10.18 | 9.934 | 10.18 | 288,288 | +0.13(+1.32%) |
Mar 08, 2004 | 10.07 | 10.21 | 10.04 | 10.04 | 224,868 | -0.10(-1.03%) |
Mar 05, 2004 | 10.12 | 10.25 | 10.10 | 10.15 | 313,656 | -0.11(-1.08%) |
Mar 04, 2004 | 10.07 | 10.26 | 10.04 | 10.26 | 229,217 | +0.14(+1.42%) |
Mar 03, 2004 | 10.09 | 10.18 | 10.00 | 10.12 | 238,458 | +0.06(+0.55%) |
Mar 02, 2004 | 10.19 | 10.19 | 10.04 | 10.06 | 250,779 | -0.18(-1.78%) |