Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.604 | 7.654 | 7.511 | 7.553 | 2,048,984 | +0.01(+0.11%) |
May 27, 2004 | 7.730 | 7.840 | 7.545 | 7.545 | 2,898,950 | -0.12(-1.54%) |
May 26, 2004 | 7.393 | 7.697 | 7.325 | 7.663 | 5,632,665 | +0.15(+2.02%) |
May 25, 2004 | 7.249 | 7.561 | 7.114 | 7.511 | 5,088,905 | +0.26(+3.61%) |
May 24, 2004 | 7.333 | 7.350 | 7.164 | 7.249 | 2,642,812 | +0.07(+0.94%) |
May 21, 2004 | 7.350 | 7.519 | 7.105 | 7.181 | 4,468,090 | -0.10(-1.39%) |
May 20, 2004 | 7.435 | 7.494 | 7.181 | 7.283 | 3,391,577 | -0.15(-2.05%) |
May 19, 2004 | 7.587 | 7.705 | 7.401 | 7.435 | 3,767,854 | +0.08(+1.15%) |
May 18, 2004 | 7.342 | 7.434 | 7.308 | 7.350 | 1,257,371 | +0.10(+1.40%) |
May 17, 2004 | 7.190 | 7.342 | 7.012 | 7.249 | 2,394,723 | -0.08(-1.15%) |
May 14, 2004 | 7.536 | 7.629 | 7.316 | 7.333 | 2,014,540 | -0.27(-3.56%) |
May 13, 2004 | 7.697 | 7.764 | 7.452 | 7.604 | 3,176,393 | -0.03(-0.33%) |
May 12, 2004 | 7.764 | 7.773 | 7.291 | 7.629 | 4,032,750 | -0.14(-1.74%) |
May 11, 2004 | 7.705 | 7.883 | 7.536 | 7.764 | 3,116,620 | +0.35(+4.67%) |
May 10, 2004 | 7.469 | 7.638 | 7.316 | 7.418 | 3,425,784 | -0.20(-2.66%) |
May 07, 2004 | 7.519 | 7.908 | 7.502 | 7.621 | 3,178,524 | +0.03(+0.45%) |
May 06, 2004 | 7.714 | 7.773 | 7.418 | 7.587 | 4,483,714 | -0.31(-3.96%) |
May 05, 2004 | 7.477 | 7.984 | 7.477 | 7.899 | 8,776,035 | +0.50(+6.74%) |
May 04, 2004 | 7.207 | 7.688 | 7.139 | 7.401 | 7,939,800 | +0.34(+4.78%) |
May 03, 2004 | 7.418 | 7.485 | 6.911 | 7.063 | 6,254,545 | -0.16(-2.22%) |
Apr 30, 2004 | 7.916 | 7.984 | 7.215 | 7.224 | 9,076,678 | -0.64(-8.16%) |
Apr 29, 2004 | 8.710 | 8.719 | 7.435 | 7.866 | 14,706,147 | -1.29(-14.11%) |
Apr 28, 2004 | 9.150 | 9.310 | 8.820 | 9.158 | 8,388,041 | -0.04(-0.46%) |
Apr 27, 2004 | 9.581 | 9.631 | 9.023 | 9.200 | 3,814,607 | -0.27(-2.85%) |
Apr 26, 2004 | 10.05 | 10.15 | 9.420 | 9.471 | 4,448,442 | -0.58(-5.80%) |
Apr 23, 2004 | 10.05 | 10.31 | 10.00 | 10.05 | 2,339,921 | +0.04(+0.42%) |
Apr 22, 2004 | 9.843 | 10.08 | 9.623 | 10.01 | 3,613,745 | +0.20(+2.07%) |
Apr 21, 2004 | 10.06 | 10.10 | 9.589 | 9.809 | 3,721,337 | +0.42(+4.50%) |
Apr 20, 2004 | 9.843 | 9.859 | 9.327 | 9.386 | 3,755,070 | -0.33(-3.39%) |
Apr 19, 2004 | 9.462 | 9.750 | 9.268 | 9.716 | 3,958,300 | +0.55(+5.99%) |
Apr 16, 2004 | 9.386 | 9.479 | 9.091 | 9.167 | 2,556,288 | -0.28(-2.95%) |
Apr 15, 2004 | 9.800 | 10.01 | 9.353 | 9.446 | 2,807,218 | -0.34(-3.45%) |
Apr 14, 2004 | 9.733 | 10.14 | 9.691 | 9.783 | 3,138,872 | -0.05(-0.52%) |
Apr 13, 2004 | 10.39 | 10.45 | 9.758 | 9.834 | 3,912,375 | -0.53(-5.13%) |
Apr 12, 2004 | 10.43 | 10.53 | 10.27 | 10.37 | 1,777,814 | +0.03(+0.33%) |
Apr 08, 2004 | 10.67 | 10.71 | 10.33 | 10.33 | 4,273,383 | +0.08(+0.74%) |
Apr 07, 2004 | 10.10 | 10.49 | 9.969 | 10.26 | 4,344,164 | +0.16(+1.59%) |
Apr 06, 2004 | 10.14 | 10.65 | 10.05 | 10.10 | 7,578,555 | -0.43(-4.09%) |
Apr 05, 2004 | 10.10 | 10.61 | 10.03 | 10.53 | 7,332,123 | +0.48(+4.79%) |
Apr 02, 2004 | 9.986 | 10.20 | 9.868 | 10.05 | 4,371,861 | +0.27(+2.77%) |
Apr 01, 2004 | 9.843 | 9.902 | 9.538 | 9.775 | 5,468,851 | -0.08(-0.86%) |
Mar 31, 2004 | 9.910 | 9.961 | 9.767 | 9.859 | 4,123,772 | -0.07(-0.68%) |
Mar 30, 2004 | 9.716 | 9.927 | 9.674 | 9.927 | 2,428,220 | +0.11(+1.12%) |
Mar 29, 2004 | 9.893 | 9.995 | 9.674 | 9.817 | 2,230,435 | +0.15(+1.57%) |
Mar 26, 2004 | 9.589 | 9.961 | 9.538 | 9.665 | 2,020,340 | -0.04(-0.44%) |
Mar 25, 2004 | 9.522 | 9.817 | 9.429 | 9.707 | 4,110,752 | +0.37(+3.98%) |
Mar 24, 2004 | 9.420 | 9.598 | 9.234 | 9.336 | 6,201,992 | +0.29(+3.17%) |
Mar 23, 2004 | 9.192 | 9.446 | 9.015 | 9.048 | 5,815,891 | +0.08(+0.85%) |
Mar 22, 2004 | 9.150 | 9.200 | 8.854 | 8.972 | 3,015,064 | -0.26(-2.84%) |
Mar 19, 2004 | 9.522 | 9.589 | 9.217 | 9.234 | 2,670,391 | -0.29(-3.02%) |
Mar 18, 2004 | 9.614 | 9.775 | 9.251 | 9.522 | 4,356,710 | -0.12(-1.23%) |
Mar 17, 2004 | 9.513 | 9.716 | 9.471 | 9.640 | 3,077,678 | +0.21(+2.24%) |
Mar 16, 2004 | 9.505 | 9.648 | 9.260 | 9.429 | 4,159,872 | +0.11(+1.18%) |
Mar 15, 2004 | 9.674 | 9.800 | 9.319 | 9.319 | 2,918,480 | -0.52(-5.24%) |
Mar 12, 2004 | 9.538 | 9.851 | 9.505 | 9.834 | 3,580,722 | +0.52(+5.63%) |
Mar 11, 2004 | 9.133 | 9.614 | 9.040 | 9.310 | 4,358,486 | +0.17(+1.85%) |
Mar 10, 2004 | 9.429 | 9.530 | 9.124 | 9.141 | 4,897,748 | -0.19(-1.99%) |
Mar 09, 2004 | 9.893 | 9.936 | 9.175 | 9.327 | 8,114,740 | -0.62(-6.20%) |
Mar 08, 2004 | 10.24 | 10.43 | 9.893 | 9.944 | 4,546,091 | -0.28(-2.73%) |
Mar 05, 2004 | 10.14 | 10.52 | 10.14 | 10.22 | 7,437,940 | -0.21(-2.02%) |
Mar 04, 2004 | 9.978 | 10.47 | 9.961 | 10.43 | 8,299,032 | +0.48(+4.81%) |
Mar 03, 2004 | 9.758 | 10.04 | 9.530 | 9.955 | 5,325,158 | +0.23(+2.37%) |
Mar 02, 2004 | 10.01 | 10.13 | 9.716 | 9.724 | 4,011,563 | -0.35(-3.44%) |