Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.369 | 9.419 | 9.325 | 9.392 | 4,169,088 | +0.04(+0.42%) |
May 27, 2004 | 9.350 | 9.436 | 9.292 | 9.353 | 5,139,376 | +0.04(+0.46%) |
May 26, 2004 | 9.362 | 9.408 | 9.266 | 9.310 | 4,020,033 | -0.05(-0.54%) |
May 25, 2004 | 9.120 | 9.395 | 9.016 | 9.361 | 5,586,858 | +0.26(+2.85%) |
May 24, 2004 | 9.093 | 9.268 | 9.012 | 9.101 | 3,556,024 | +0.03(+0.31%) |
May 21, 2004 | 9.015 | 9.141 | 8.991 | 9.073 | 3,590,348 | +0.12(+1.39%) |
May 20, 2004 | 8.999 | 9.065 | 8.905 | 8.949 | 4,107,114 | -0.08(-0.92%) |
May 19, 2004 | 9.117 | 9.224 | 9.032 | 9.032 | 5,120,307 | +0.02(+0.21%) |
May 18, 2004 | 8.928 | 9.070 | 8.920 | 9.013 | 3,606,239 | +0.11(+1.29%) |
May 17, 2004 | 8.905 | 8.994 | 8.845 | 8.898 | 3,544,583 | -0.12(-1.34%) |
May 14, 2004 | 8.975 | 9.076 | 8.912 | 9.019 | 5,191,497 | -0.02(-0.24%) |
May 13, 2004 | 9.141 | 9.142 | 9.002 | 9.041 | 3,483,563 | -0.11(-1.17%) |
May 12, 2004 | 8.960 | 9.148 | 8.939 | 9.148 | 4,739,247 | +0.02(+0.22%) |
May 11, 2004 | 9.046 | 9.133 | 9.015 | 9.128 | 4,138,896 | +0.04(+0.47%) |
May 10, 2004 | 9.169 | 9.219 | 8.914 | 9.085 | 7,165,760 | -0.08(-0.91%) |
May 07, 2004 | 9.227 | 9.332 | 9.150 | 9.169 | 4,138,260 | -0.14(-1.55%) |
May 06, 2004 | 9.339 | 9.405 | 9.213 | 9.314 | 5,013,203 | -0.03(-0.27%) |
May 05, 2004 | 9.377 | 9.388 | 9.200 | 9.339 | 7,660,279 | -0.04(-0.45%) |
May 04, 2004 | 9.534 | 9.572 | 9.299 | 9.381 | 10,581,629 | -0.14(-1.47%) |
May 03, 2004 | 9.513 | 9.613 | 9.471 | 9.521 | 3,996,197 | +0.05(+0.50%) |
Apr 30, 2004 | 9.550 | 9.613 | 9.430 | 9.474 | 4,780,881 | -0.07(-0.76%) |
Apr 29, 2004 | 9.660 | 9.784 | 9.422 | 9.546 | 3,559,838 | -0.12(-1.24%) |
Apr 28, 2004 | 9.793 | 9.793 | 9.644 | 9.666 | 4,025,754 | -0.17(-1.70%) |
Apr 27, 2004 | 9.771 | 9.921 | 9.707 | 9.833 | 3,961,873 | +0.06(+0.63%) |
Apr 26, 2004 | 9.793 | 9.841 | 9.731 | 9.771 | 2,978,556 | +0.01(+0.06%) |
Apr 23, 2004 | 9.738 | 9.806 | 9.628 | 9.765 | 2,910,543 | -0.08(-0.77%) |
Apr 22, 2004 | 9.628 | 9.913 | 9.622 | 9.841 | 4,749,417 | +0.14(+1.48%) |
Apr 21, 2004 | 9.611 | 9.775 | 9.587 | 9.697 | 3,789,300 | +0.09(+0.90%) |
Apr 20, 2004 | 9.742 | 9.849 | 9.606 | 9.611 | 5,052,612 | -0.13(-1.34%) |
Apr 19, 2004 | 9.801 | 9.825 | 9.653 | 9.742 | 2,491,028 | -0.08(-0.85%) |
Apr 16, 2004 | 9.754 | 9.856 | 9.685 | 9.825 | 5,853,187 | +0.21(+2.21%) |
Apr 15, 2004 | 9.636 | 9.696 | 9.528 | 9.613 | 3,533,777 | +0.03(+0.26%) |
Apr 14, 2004 | 9.542 | 9.652 | 9.495 | 9.587 | 3,303,998 | -0.04(-0.42%) |
Apr 13, 2004 | 9.850 | 9.850 | 9.557 | 9.628 | 3,477,842 | -0.14(-1.40%) |
Apr 12, 2004 | 9.660 | 9.815 | 9.641 | 9.765 | 2,281,907 | +0.13(+1.36%) |
Apr 08, 2004 | 9.793 | 9.814 | 9.589 | 9.635 | 2,859,057 | -0.06(-0.67%) |
Apr 07, 2004 | 9.804 | 9.836 | 9.653 | 9.699 | 3,222,319 | -0.11(-1.08%) |
Apr 06, 2004 | 9.715 | 9.926 | 9.707 | 9.804 | 5,274,764 | +0.02(+0.23%) |
Apr 05, 2004 | 9.605 | 9.782 | 9.534 | 9.782 | 4,577,798 | +0.22(+2.29%) |
Apr 02, 2004 | 9.521 | 9.658 | 9.310 | 9.564 | 6,813,304 | +0.13(+1.40%) |
Apr 01, 2004 | 9.428 | 9.534 | 9.370 | 9.432 | 5,853,822 | +0.00(+0.05%) |
Mar 31, 2004 | 9.521 | 9.534 | 9.384 | 9.427 | 4,583,200 | -0.09(-0.99%) |
Mar 30, 2004 | 9.484 | 9.605 | 9.444 | 9.521 | 6,029,256 | +0.04(+0.40%) |
Mar 29, 2004 | 9.408 | 9.594 | 9.400 | 9.484 | 7,012,573 | +0.11(+1.21%) |
Mar 26, 2004 | 9.408 | 9.493 | 9.370 | 9.370 | 4,374,714 | -0.10(-1.06%) |
Mar 25, 2004 | 9.408 | 9.495 | 9.277 | 9.471 | 4,247,589 | +0.13(+1.36%) |
Mar 24, 2004 | 9.394 | 9.433 | 9.281 | 9.344 | 3,877,970 | -0.05(-0.54%) |
Mar 23, 2004 | 9.383 | 9.439 | 9.317 | 9.394 | 5,436,532 | +0.03(+0.30%) |
Mar 22, 2004 | 9.501 | 9.537 | 9.251 | 9.366 | 6,538,394 | -0.14(-1.42%) |
Mar 19, 2004 | 9.597 | 9.613 | 9.496 | 9.501 | 3,493,097 | -0.18(-1.85%) |
Mar 18, 2004 | 9.691 | 9.748 | 9.579 | 9.680 | 3,694,909 | -0.11(-1.12%) |
Mar 17, 2004 | 9.613 | 9.830 | 9.602 | 9.790 | 3,236,621 | +0.19(+2.00%) |
Mar 16, 2004 | 9.605 | 9.732 | 9.499 | 9.598 | 3,781,037 | +0.06(+0.61%) |
Mar 15, 2004 | 9.550 | 9.652 | 9.439 | 9.540 | 4,756,727 | -0.07(-0.70%) |
Mar 12, 2004 | 9.495 | 9.638 | 9.421 | 9.608 | 4,173,538 | +0.20(+2.09%) |
Mar 11, 2004 | 9.628 | 9.691 | 9.402 | 9.411 | 5,942,810 | -0.31(-3.20%) |
Mar 10, 2004 | 9.993 | 10.01 | 9.699 | 9.723 | 6,739,253 | -0.26(-2.60%) |
Mar 09, 2004 | 9.990 | 10.10 | 9.924 | 9.982 | 5,973,003 | -0.00(-0.02%) |
Mar 08, 2004 | 9.919 | 10.05 | 9.915 | 9.984 | 4,865,102 | +0.06(+0.65%) |
Mar 05, 2004 | 9.797 | 9.952 | 9.743 | 9.919 | 3,599,565 | +0.12(+1.25%) |
Mar 04, 2004 | 9.738 | 9.797 | 9.702 | 9.797 | 2,546,328 | +0.04(+0.42%) |
Mar 03, 2004 | 9.754 | 9.790 | 9.709 | 9.756 | 3,480,067 | -0.02(-0.23%) |
Mar 02, 2004 | 9.968 | 9.970 | 9.759 | 9.778 | 4,496,755 | -0.19(-1.91%) |