Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.133 | 8.445 | 8.024 | 8.372 | 1,857,912 | -0.45(-5.07%) |
May 27, 2004 | 9.150 | 9.200 | 8.820 | 8.820 | 600,796 | -0.22(-2.40%) |
May 26, 2004 | 9.154 | 9.267 | 9.032 | 9.037 | 512,756 | -0.00(-0.05%) |
May 25, 2004 | 9.037 | 9.222 | 8.910 | 9.041 | 904,291 | +0.36(+4.17%) |
May 24, 2004 | 8.644 | 8.698 | 8.571 | 8.680 | 231,381 | +0.13(+1.48%) |
May 21, 2004 | 8.503 | 8.634 | 8.499 | 8.553 | 492,847 | +0.05(+0.58%) |
May 20, 2004 | 8.634 | 8.747 | 8.458 | 8.503 | 274,517 | -0.09(-1.05%) |
May 19, 2004 | 8.928 | 9.019 | 8.589 | 8.594 | 618,050 | -0.15(-1.71%) |
May 18, 2004 | 8.928 | 8.928 | 8.680 | 8.743 | 992,331 | +0.42(+5.11%) |
May 17, 2004 | 8.092 | 8.512 | 7.956 | 8.318 | 739,714 | -0.02(-0.27%) |
May 14, 2004 | 8.431 | 8.431 | 8.318 | 8.341 | 547,485 | -0.17(-2.02%) |
May 13, 2004 | 8.454 | 8.544 | 8.408 | 8.512 | 463,648 | +0.15(+1.78%) |
May 12, 2004 | 8.386 | 8.408 | 8.318 | 8.363 | 465,639 | +0.00(+0.00%) |
May 11, 2004 | 8.363 | 8.472 | 8.359 | 8.363 | 1,101,165 | -0.20(-2.37%) |
May 10, 2004 | 8.838 | 8.838 | 8.427 | 8.567 | 1,025,070 | -0.34(-3.81%) |
May 07, 2004 | 8.951 | 9.082 | 8.870 | 8.906 | 978,838 | +0.05(+0.51%) |
May 06, 2004 | 9.132 | 9.136 | 8.847 | 8.861 | 819,569 | -0.23(-2.54%) |
May 05, 2004 | 9.028 | 9.213 | 9.005 | 9.091 | 955,390 | +0.20(+2.24%) |
May 04, 2004 | 8.815 | 8.928 | 8.770 | 8.892 | 518,728 | +0.14(+1.65%) |
May 03, 2004 | 8.851 | 8.851 | 8.702 | 8.747 | 705,869 | -0.11(-1.28%) |
Apr 30, 2004 | 8.992 | 9.037 | 8.856 | 8.861 | 1,411,738 | -0.13(-1.46%) |
Apr 29, 2004 | 8.634 | 9.023 | 8.634 | 8.992 | 1,492,921 | +0.07(+0.81%) |
Apr 28, 2004 | 9.154 | 9.154 | 8.815 | 8.919 | 2,312,048 | -0.30(-3.28%) |
Apr 27, 2004 | 9.394 | 9.394 | 9.087 | 9.222 | 1,324,362 | -0.24(-2.58%) |
Apr 26, 2004 | 9.765 | 9.832 | 9.267 | 9.466 | 1,044,978 | -0.39(-3.99%) |
Apr 23, 2004 | 10.03 | 10.03 | 9.837 | 9.860 | 688,836 | -0.17(-1.71%) |
Apr 22, 2004 | 9.968 | 10.06 | 9.950 | 10.03 | 543,282 | +0.14(+1.37%) |
Apr 21, 2004 | 10.04 | 10.13 | 9.787 | 9.896 | 401,489 | -0.12(-1.17%) |
Apr 20, 2004 | 9.923 | 10.12 | 9.882 | 10.01 | 663,176 | +0.16(+1.61%) |
Apr 19, 2004 | 9.923 | 9.968 | 9.742 | 9.855 | 316,988 | -0.09(-0.95%) |
Apr 16, 2004 | 9.652 | 9.995 | 9.652 | 9.950 | 691,933 | +0.30(+3.09%) |
Apr 15, 2004 | 9.380 | 9.652 | 9.380 | 9.652 | 811,827 | -0.15(-1.52%) |
Apr 14, 2004 | 10.19 | 10.19 | 9.765 | 9.801 | 918,227 | -0.39(-3.86%) |
Apr 13, 2004 | 10.66 | 10.69 | 10.13 | 10.19 | 1,355,773 | -0.38(-3.59%) |
Apr 12, 2004 | 10.51 | 10.58 | 10.49 | 10.57 | 423,167 | +0.09(+0.82%) |
Apr 08, 2004 | 10.85 | 10.89 | 10.44 | 10.49 | 432,900 | -0.16(-1.49%) |
Apr 07, 2004 | 10.76 | 10.78 | 10.48 | 10.65 | 2,151,674 | -0.11(-1.05%) |
Apr 06, 2004 | 10.85 | 10.87 | 10.65 | 10.76 | 646,143 | -0.19(-1.73%) |
Apr 05, 2004 | 11.19 | 11.21 | 10.94 | 10.95 | 681,757 | -0.05(-0.45%) |
Apr 02, 2004 | 11.03 | 11.12 | 10.99 | 11.00 | 690,606 | +0.04(+0.33%) |
Apr 01, 2004 | 10.80 | 11.03 | 10.80 | 10.96 | 630,880 | +0.14(+1.25%) |
Mar 31, 2004 | 10.76 | 11.21 | 10.72 | 10.83 | 291,328 | +0.09(+0.88%) |
Mar 30, 2004 | 10.69 | 10.76 | 10.69 | 10.73 | 275,623 | -0.05(-0.42%) |
Mar 29, 2004 | 10.78 | 10.84 | 10.74 | 10.78 | 298,407 | +0.10(+0.93%) |
Mar 26, 2004 | 10.67 | 10.76 | 10.67 | 10.68 | 632,207 | +0.02(+0.21%) |
Mar 25, 2004 | 10.58 | 10.78 | 10.58 | 10.66 | 224,745 | +0.03(+0.30%) |
Mar 24, 2004 | 10.75 | 10.77 | 10.53 | 10.62 | 232,709 | -0.22(-2.04%) |
Mar 23, 2004 | 10.77 | 10.85 | 10.75 | 10.85 | 310,794 | +0.22(+2.08%) |
Mar 22, 2004 | 10.53 | 10.68 | 10.49 | 10.62 | 491,299 | -0.12(-1.09%) |
Mar 19, 2004 | 10.85 | 10.92 | 10.74 | 10.74 | 169,001 | -0.20(-1.82%) |
Mar 18, 2004 | 10.98 | 11.03 | 10.87 | 10.94 | 74,104 | -0.05(-0.41%) |
Mar 17, 2004 | 11.19 | 11.19 | 10.91 | 10.99 | 344,639 | -0.11(-1.02%) |
Mar 16, 2004 | 10.85 | 11.25 | 10.81 | 11.10 | 551,246 | +0.18(+1.66%) |
Mar 15, 2004 | 10.94 | 11.10 | 10.89 | 10.92 | 496,165 | +0.02(+0.21%) |
Mar 12, 2004 | 10.42 | 11.00 | 10.41 | 10.89 | 351,275 | +0.25(+2.34%) |
Mar 11, 2004 | 10.78 | 10.85 | 10.44 | 10.65 | 745,686 | -0.32(-2.89%) |
Mar 10, 2004 | 11.23 | 11.28 | 10.95 | 10.96 | 283,365 | -0.23(-2.02%) |
Mar 09, 2004 | 11.21 | 11.35 | 11.19 | 11.19 | 180,061 | -0.02(-0.16%) |
Mar 08, 2004 | 11.30 | 11.41 | 11.21 | 11.21 | 1,174,384 | -0.10(-0.88%) |
Mar 05, 2004 | 11.35 | 11.47 | 11.30 | 11.31 | 1,162,660 | -0.09(-0.75%) |
Mar 04, 2004 | 11.30 | 11.50 | 11.30 | 11.39 | 612,077 | +0.08(+0.72%) |
Mar 03, 2004 | 11.52 | 11.53 | 11.28 | 11.31 | 798,554 | -0.19(-1.69%) |
Mar 02, 2004 | 11.71 | 11.71 | 11.44 | 11.51 | 728,874 | -0.20(-1.74%) |