Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.050 | 9.108 | 8.959 | 9.027 | 1,232,172 | -0.00(-0.02%) |
May 27, 2004 | 9.080 | 9.108 | 9.016 | 9.029 | 1,527,107 | -0.03(-0.33%) |
May 26, 2004 | 9.059 | 9.123 | 9.023 | 9.059 | 1,481,229 | +0.00(+0.00%) |
May 25, 2004 | 8.961 | 9.078 | 8.907 | 9.059 | 1,344,997 | +0.13(+1.51%) |
May 24, 2004 | 8.801 | 8.935 | 8.796 | 8.924 | 1,504,168 | +0.17(+1.90%) |
May 21, 2004 | 8.672 | 8.801 | 8.672 | 8.758 | 1,589,372 | +0.08(+0.91%) |
May 20, 2004 | 8.758 | 8.801 | 8.657 | 8.679 | 2,147,875 | -0.05(-0.56%) |
May 19, 2004 | 8.598 | 8.850 | 8.596 | 8.728 | 6,025,100 | +0.26(+3.05%) |
May 18, 2004 | 8.459 | 8.512 | 8.386 | 8.469 | 2,682,972 | -0.25(-2.84%) |
May 17, 2004 | 8.801 | 8.811 | 8.677 | 8.717 | 3,292,972 | -0.17(-1.92%) |
May 14, 2004 | 8.758 | 8.905 | 8.683 | 8.888 | 2,108,083 | +0.16(+1.84%) |
May 13, 2004 | 8.617 | 8.841 | 8.587 | 8.728 | 1,866,985 | +0.13(+1.54%) |
May 12, 2004 | 8.640 | 8.668 | 8.487 | 8.596 | 2,607,131 | -0.08(-0.89%) |
May 11, 2004 | 8.502 | 8.758 | 8.502 | 8.672 | 5,169,789 | +0.29(+3.49%) |
May 10, 2004 | 8.961 | 8.961 | 8.264 | 8.380 | 6,989,491 | -0.61(-6.82%) |
May 07, 2004 | 9.025 | 9.125 | 8.939 | 8.993 | 2,674,077 | -0.21(-2.32%) |
May 06, 2004 | 9.356 | 9.388 | 9.162 | 9.206 | 2,621,176 | -0.30(-3.15%) |
May 05, 2004 | 9.591 | 9.612 | 9.499 | 9.505 | 2,099,188 | -0.13(-1.33%) |
May 04, 2004 | 9.458 | 9.634 | 9.397 | 9.634 | 1,921,290 | +0.15(+1.58%) |
May 03, 2004 | 9.335 | 9.570 | 9.298 | 9.484 | 2,242,910 | +0.17(+1.86%) |
Apr 30, 2004 | 9.437 | 9.437 | 9.294 | 9.311 | 1,895,074 | -0.02(-0.21%) |
Apr 29, 2004 | 9.420 | 9.433 | 9.275 | 9.330 | 4,124,876 | -0.01(-0.09%) |
Apr 28, 2004 | 9.591 | 9.591 | 9.328 | 9.339 | 3,231,645 | -0.27(-2.84%) |
Apr 27, 2004 | 9.632 | 9.766 | 9.546 | 9.612 | 2,209,203 | -0.07(-0.73%) |
Apr 26, 2004 | 9.826 | 9.881 | 9.672 | 9.683 | 1,086,109 | -0.11(-1.13%) |
Apr 23, 2004 | 9.772 | 9.869 | 9.719 | 9.794 | 2,104,337 | +0.02(+0.22%) |
Apr 22, 2004 | 9.612 | 9.772 | 9.593 | 9.772 | 1,167,568 | +0.13(+1.33%) |
Apr 21, 2004 | 9.582 | 9.666 | 9.552 | 9.644 | 1,396,962 | -0.02(-0.22%) |
Apr 20, 2004 | 9.834 | 9.960 | 9.666 | 9.666 | 920,384 | -0.17(-1.72%) |
Apr 19, 2004 | 9.794 | 9.869 | 9.790 | 9.834 | 1,641,336 | +0.03(+0.31%) |
Apr 16, 2004 | 9.612 | 9.805 | 9.612 | 9.805 | 1,264,943 | +0.23(+2.36%) |
Apr 15, 2004 | 9.666 | 9.696 | 9.546 | 9.578 | 2,675,013 | -0.14(-1.45%) |
Apr 14, 2004 | 9.901 | 9.903 | 9.698 | 9.719 | 1,657,253 | -0.18(-1.83%) |
Apr 13, 2004 | 10.18 | 10.18 | 9.884 | 9.901 | 605,787 | -0.28(-2.75%) |
Apr 12, 2004 | 10.02 | 10.27 | 10.02 | 10.18 | 579,102 | +0.18(+1.75%) |
Apr 08, 2004 | 10.10 | 10.13 | 10.00 | 10.01 | 532,287 | -0.08(-0.83%) |
Apr 07, 2004 | 10.17 | 10.18 | 10.03 | 10.09 | 556,163 | -0.06(-0.55%) |
Apr 06, 2004 | 10.09 | 10.20 | 10.05 | 10.14 | 1,191,443 | +0.05(+0.53%) |
Apr 05, 2004 | 10.06 | 10.21 | 10.06 | 10.09 | 1,489,655 | +0.00(+0.04%) |
Apr 02, 2004 | 10.53 | 10.53 | 10.06 | 10.09 | 2,981,652 | +0.04(+0.45%) |
Apr 01, 2004 | 10.11 | 10.17 | 9.931 | 10.04 | 1,878,221 | -0.07(-0.70%) |
Mar 31, 2004 | 9.935 | 10.15 | 9.935 | 10.11 | 1,894,138 | +0.18(+1.78%) |
Mar 30, 2004 | 9.881 | 9.954 | 9.841 | 9.935 | 1,464,843 | +0.05(+0.54%) |
Mar 29, 2004 | 9.954 | 10.13 | 9.777 | 9.881 | 3,640,808 | -0.07(-0.71%) |
Mar 26, 2004 | 9.505 | 10.03 | 9.505 | 9.952 | 5,744,210 | +0.46(+4.81%) |
Mar 25, 2004 | 9.559 | 9.666 | 9.456 | 9.495 | 5,014,363 | +0.31(+3.37%) |
Mar 24, 2004 | 9.187 | 9.228 | 9.100 | 9.185 | 4,123,940 | +0.12(+1.27%) |
Mar 23, 2004 | 8.897 | 9.110 | 8.854 | 9.070 | 2,729,319 | +0.27(+3.06%) |
Mar 22, 2004 | 8.948 | 8.948 | 8.724 | 8.801 | 1,719,986 | -0.19(-2.11%) |
Mar 19, 2004 | 8.950 | 9.078 | 8.897 | 8.991 | 1,609,502 | +0.04(+0.45%) |
Mar 18, 2004 | 8.997 | 8.997 | 8.811 | 8.950 | 1,024,313 | -0.05(-0.52%) |
Mar 17, 2004 | 8.901 | 9.042 | 8.901 | 8.997 | 1,882,434 | +0.11(+1.27%) |
Mar 16, 2004 | 8.854 | 8.903 | 8.811 | 8.884 | 1,093,600 | +0.13(+1.44%) |
Mar 15, 2004 | 8.865 | 8.957 | 8.728 | 8.758 | 1,542,088 | -0.23(-2.59%) |
Mar 12, 2004 | 9.025 | 9.042 | 8.877 | 8.991 | 1,985,427 | +0.06(+0.62%) |
Mar 11, 2004 | 9.057 | 9.121 | 8.935 | 8.935 | 1,521,958 | -0.22(-2.38%) |
Mar 10, 2004 | 9.322 | 9.322 | 9.095 | 9.153 | 820,200 | -0.12(-1.24%) |
Mar 09, 2004 | 9.347 | 9.367 | 9.221 | 9.268 | 603,914 | -0.10(-1.07%) |
Mar 08, 2004 | 9.388 | 9.563 | 9.367 | 9.369 | 1,870,262 | -0.03(-0.36%) |
Mar 05, 2004 | 9.271 | 9.463 | 9.271 | 9.403 | 995,288 | +0.03(+0.32%) |
Mar 04, 2004 | 9.219 | 9.407 | 9.219 | 9.373 | 1,597,798 | +0.21(+2.26%) |
Mar 03, 2004 | 9.324 | 9.326 | 9.112 | 9.166 | 1,894,606 | -0.20(-2.14%) |
Mar 02, 2004 | 9.559 | 9.623 | 9.328 | 9.367 | 1,782,250 | -0.23(-2.36%) |