Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.816 | 8.913 | 8.624 | 8.816 | 311,250 | +0.31(+3.62%) |
May 27, 2004 | 8.816 | 8.816 | 8.335 | 8.508 | 475,334 | -0.21(-2.43%) |
May 26, 2004 | 8.884 | 8.893 | 8.624 | 8.720 | 175,811 | -0.14(-1.63%) |
May 25, 2004 | 8.653 | 8.932 | 8.575 | 8.864 | 444,925 | +0.21(+2.45%) |
May 24, 2004 | 8.595 | 8.807 | 8.479 | 8.653 | 356,500 | +0.15(+1.81%) |
May 21, 2004 | 8.672 | 8.701 | 8.383 | 8.498 | 218,882 | -0.11(-1.23%) |
May 20, 2004 | 8.624 | 8.739 | 8.441 | 8.604 | 230,713 | +0.03(+0.34%) |
May 19, 2004 | 8.816 | 8.855 | 8.479 | 8.575 | 224,797 | -0.17(-1.98%) |
May 18, 2004 | 8.855 | 8.913 | 8.624 | 8.749 | 266,207 | -0.12(-1.30%) |
May 17, 2004 | 8.759 | 8.980 | 8.691 | 8.864 | 222,203 | +0.06(+0.66%) |
May 14, 2004 | 8.980 | 9.086 | 8.759 | 8.807 | 225,628 | -0.16(-1.83%) |
May 13, 2004 | 8.864 | 9.231 | 8.855 | 8.970 | 303,362 | +0.13(+1.42%) |
May 12, 2004 | 8.903 | 8.990 | 8.614 | 8.845 | 519,754 | -0.06(-0.65%) |
May 11, 2004 | 8.884 | 9.048 | 8.884 | 8.903 | 286,134 | -0.01(-0.11%) |
May 10, 2004 | 9.086 | 9.173 | 8.787 | 8.913 | 392,306 | -0.27(-2.94%) |
May 07, 2004 | 9.346 | 9.472 | 8.990 | 9.182 | 445,651 | -0.23(-2.46%) |
May 06, 2004 | 9.491 | 9.529 | 9.366 | 9.414 | 276,171 | -0.14(-1.51%) |
May 05, 2004 | 9.616 | 9.616 | 9.211 | 9.558 | 520,376 | -0.11(-1.10%) |
May 04, 2004 | 9.732 | 9.751 | 9.500 | 9.664 | 1,070,124 | -0.30(-3.00%) |
May 03, 2004 | 10.00 | 10.01 | 9.780 | 9.963 | 7,689,931 | -0.05(-0.48%) |
Apr 30, 2004 | 10.31 | 10.78 | 9.770 | 10.01 | 593,337 | -0.28(-2.72%) |
Apr 29, 2004 | 10.53 | 10.70 | 10.07 | 10.29 | 338,857 | -0.22(-2.11%) |
Apr 28, 2004 | 10.79 | 10.79 | 10.36 | 10.51 | 395,108 | -0.32(-2.94%) |
Apr 27, 2004 | 10.55 | 10.89 | 10.55 | 10.83 | 494,223 | +0.32(+3.03%) |
Apr 26, 2004 | 10.36 | 10.58 | 10.36 | 10.51 | 248,979 | +0.16(+1.58%) |
Apr 23, 2004 | 10.47 | 10.50 | 10.31 | 10.35 | 168,857 | -0.22(-2.10%) |
Apr 22, 2004 | 10.31 | 10.60 | 10.31 | 10.57 | 145,506 | +0.16(+1.57%) |
Apr 21, 2004 | 10.26 | 10.42 | 10.03 | 10.41 | 288,521 | +0.28(+2.76%) |
Apr 20, 2004 | 10.55 | 10.58 | 10.12 | 10.13 | 326,195 | -0.40(-3.76%) |
Apr 19, 2004 | 10.21 | 10.52 | 10.13 | 10.52 | 567,079 | +0.21(+2.06%) |
Apr 16, 2004 | 10.23 | 10.44 | 10.07 | 10.31 | 274,199 | +0.13(+1.23%) |
Apr 15, 2004 | 9.982 | 10.20 | 9.982 | 10.18 | 152,563 | +0.26(+2.62%) |
Apr 14, 2004 | 9.886 | 9.992 | 9.761 | 9.924 | 276,378 | -0.06(-0.58%) |
Apr 13, 2004 | 10.20 | 10.24 | 9.963 | 9.982 | 225,420 | -0.17(-1.71%) |
Apr 12, 2004 | 9.876 | 10.17 | 9.857 | 10.16 | 173,009 | +0.42(+4.36%) |
Apr 08, 2004 | 9.635 | 9.770 | 9.539 | 9.732 | 290,908 | +0.12(+1.20%) |
Apr 07, 2004 | 9.510 | 9.732 | 9.443 | 9.616 | 139,798 | +0.06(+0.60%) |
Apr 06, 2004 | 9.626 | 9.655 | 9.539 | 9.558 | 243,997 | -0.08(-0.80%) |
Apr 05, 2004 | 9.684 | 9.818 | 9.616 | 9.635 | 293,295 | -0.14(-1.48%) |
Apr 02, 2004 | 9.828 | 9.924 | 9.751 | 9.780 | 363,039 | +0.12(+1.20%) |
Apr 01, 2004 | 9.674 | 9.867 | 9.626 | 9.664 | 177,990 | -0.05(-0.50%) |
Mar 31, 2004 | 9.741 | 9.809 | 9.635 | 9.712 | 193,766 | +0.03(+0.30%) |
Mar 30, 2004 | 9.635 | 9.876 | 9.635 | 9.684 | 327,648 | +0.10(+1.00%) |
Mar 29, 2004 | 9.895 | 9.895 | 9.423 | 9.587 | 473,050 | -0.31(-3.12%) |
Mar 26, 2004 | 9.375 | 9.915 | 9.375 | 9.895 | 398,741 | +0.53(+5.66%) |
Mar 25, 2004 | 9.327 | 9.491 | 9.279 | 9.366 | 262,575 | +0.07(+0.73%) |
Mar 24, 2004 | 9.635 | 9.635 | 9.240 | 9.298 | 440,877 | -0.34(-3.50%) |
Mar 23, 2004 | 9.876 | 9.944 | 9.635 | 9.635 | 251,885 | -0.24(-2.44%) |
Mar 22, 2004 | 10.02 | 10.02 | 9.635 | 9.876 | 392,617 | -0.05(-0.49%) |
Mar 19, 2004 | 10.12 | 10.12 | 9.876 | 9.924 | 276,171 | -0.10(-0.96%) |
Mar 18, 2004 | 10.07 | 10.17 | 9.838 | 10.02 | 244,309 | +0.02(+0.19%) |
Mar 17, 2004 | 10.41 | 10.50 | 9.982 | 10.00 | 583,581 | +0.32(+3.28%) |
Mar 16, 2004 | 9.703 | 9.828 | 9.626 | 9.684 | 216,079 | +0.08(+0.80%) |
Mar 15, 2004 | 9.732 | 9.828 | 9.491 | 9.606 | 347,056 | -0.27(-2.73%) |
Mar 12, 2004 | 9.558 | 9.905 | 9.558 | 9.876 | 163,876 | +0.30(+3.12%) |
Mar 11, 2004 | 9.732 | 9.953 | 9.529 | 9.578 | 242,648 | -0.20(-2.07%) |
Mar 10, 2004 | 10.17 | 10.41 | 9.587 | 9.780 | 497,544 | -0.39(-3.79%) |
Mar 09, 2004 | 9.944 | 10.18 | 9.895 | 10.17 | 384,107 | +0.20(+2.03%) |
Mar 08, 2004 | 10.31 | 10.55 | 9.953 | 9.963 | 218,985 | -0.32(-3.09%) |
Mar 05, 2004 | 10.06 | 10.55 | 10.04 | 10.28 | 706,878 | +0.27(+2.70%) |
Mar 04, 2004 | 10.03 | 10.03 | 9.761 | 10.01 | 205,597 | -0.01(-0.10%) |
Mar 03, 2004 | 10.03 | 10.05 | 9.828 | 10.02 | 326,922 | -0.01(-0.10%) |
Mar 02, 2004 | 9.684 | 10.04 | 9.443 | 10.03 | 604,234 | +0.35(+3.58%) |