Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.276 | 9.556 | 9.276 | 9.477 | 302,787 | +0.15(+1.56%) |
May 27, 2004 | 9.349 | 9.444 | 9.259 | 9.332 | 294,376 | -0.11(-1.12%) |
May 26, 2004 | 9.438 | 9.444 | 9.315 | 9.438 | 434,853 | +0.03(+0.30%) |
May 25, 2004 | 9.137 | 9.410 | 9.069 | 9.410 | 499,276 | +0.20(+2.18%) |
May 24, 2004 | 9.103 | 9.254 | 9.086 | 9.209 | 544,193 | +0.11(+1.17%) |
May 21, 2004 | 9.081 | 9.103 | 8.885 | 9.103 | 646,733 | +0.14(+1.56%) |
May 20, 2004 | 8.913 | 8.974 | 8.857 | 8.963 | 467,959 | +0.13(+1.45%) |
May 19, 2004 | 8.997 | 9.047 | 8.829 | 8.835 | 370,609 | -0.11(-1.19%) |
May 18, 2004 | 8.634 | 8.980 | 8.634 | 8.941 | 667,133 | +0.27(+3.16%) |
May 17, 2004 | 8.745 | 8.812 | 8.594 | 8.667 | 450,959 | -0.13(-1.52%) |
May 14, 2004 | 8.807 | 8.969 | 8.751 | 8.801 | 351,461 | +0.03(+0.32%) |
May 13, 2004 | 8.891 | 8.986 | 8.740 | 8.773 | 474,581 | -0.17(-1.94%) |
May 12, 2004 | 8.857 | 8.980 | 8.706 | 8.947 | 354,862 | +0.03(+0.38%) |
May 11, 2004 | 9.030 | 9.053 | 8.745 | 8.913 | 408,726 | -0.02(-0.19%) |
May 10, 2004 | 8.941 | 8.997 | 8.578 | 8.930 | 563,699 | +0.02(+0.19%) |
May 07, 2004 | 9.164 | 9.265 | 8.857 | 8.913 | 437,895 | -0.41(-4.38%) |
May 06, 2004 | 9.265 | 9.388 | 9.204 | 9.321 | 228,521 | -0.02(-0.24%) |
May 05, 2004 | 9.528 | 9.550 | 9.343 | 9.343 | 197,384 | -0.14(-1.47%) |
May 04, 2004 | 9.405 | 9.606 | 9.388 | 9.483 | 399,779 | +0.10(+1.07%) |
May 03, 2004 | 9.410 | 9.438 | 9.327 | 9.382 | 404,431 | -0.06(-0.65%) |
Apr 30, 2004 | 9.651 | 9.662 | 9.438 | 9.444 | 482,812 | -0.15(-1.57%) |
Apr 29, 2004 | 9.695 | 9.751 | 9.517 | 9.595 | 304,576 | -0.11(-1.09%) |
Apr 28, 2004 | 9.824 | 9.857 | 9.651 | 9.701 | 503,750 | -0.21(-2.14%) |
Apr 27, 2004 | 9.947 | 9.992 | 9.857 | 9.913 | 243,374 | -0.06(-0.62%) |
Apr 26, 2004 | 10.03 | 10.15 | 9.891 | 9.975 | 580,699 | -0.11(-1.05%) |
Apr 23, 2004 | 10.18 | 10.22 | 9.992 | 10.08 | 177,520 | -0.04(-0.44%) |
Apr 22, 2004 | 9.919 | 10.13 | 9.913 | 10.13 | 332,850 | +0.18(+1.85%) |
Apr 21, 2004 | 9.869 | 9.941 | 9.774 | 9.941 | 165,888 | +0.08(+0.79%) |
Apr 20, 2004 | 9.975 | 10.05 | 9.863 | 9.863 | 291,513 | -0.04(-0.45%) |
Apr 19, 2004 | 9.975 | 10.03 | 9.885 | 9.908 | 274,512 | -0.15(-1.50%) |
Apr 16, 2004 | 9.891 | 10.15 | 9.863 | 10.06 | 407,473 | +0.22(+2.22%) |
Apr 15, 2004 | 9.829 | 9.986 | 9.818 | 9.841 | 240,869 | +0.06(+0.57%) |
Apr 14, 2004 | 9.896 | 10.08 | 9.785 | 9.785 | 330,882 | -0.11(-1.07%) |
Apr 13, 2004 | 10.11 | 10.13 | 9.891 | 9.891 | 307,260 | -0.26(-2.53%) |
Apr 12, 2004 | 10.30 | 10.38 | 10.11 | 10.15 | 475,117 | -0.08(-0.76%) |
Apr 08, 2004 | 10.44 | 10.46 | 10.21 | 10.23 | 178,952 | -0.10(-0.97%) |
Apr 07, 2004 | 10.39 | 10.48 | 10.26 | 10.33 | 321,576 | -0.09(-0.86%) |
Apr 06, 2004 | 10.45 | 10.52 | 10.38 | 10.42 | 315,671 | -0.15(-1.38%) |
Apr 05, 2004 | 10.53 | 10.61 | 10.43 | 10.56 | 285,965 | +0.04(+0.37%) |
Apr 02, 2004 | 10.75 | 10.86 | 10.52 | 10.52 | 414,989 | -0.19(-1.77%) |
Apr 01, 2004 | 10.52 | 10.72 | 10.47 | 10.71 | 306,723 | +0.14(+1.32%) |
Mar 31, 2004 | 10.40 | 10.61 | 10.38 | 10.57 | 481,739 | +0.09(+0.91%) |
Mar 30, 2004 | 10.29 | 10.48 | 10.25 | 10.48 | 359,156 | +0.19(+1.85%) |
Mar 29, 2004 | 10.21 | 10.33 | 10.18 | 10.29 | 377,231 | +0.08(+0.77%) |
Mar 26, 2004 | 10.16 | 10.32 | 10.16 | 10.21 | 221,184 | +0.04(+0.44%) |
Mar 25, 2004 | 10.10 | 10.19 | 10.07 | 10.16 | 359,693 | +0.15(+1.51%) |
Mar 24, 2004 | 10.13 | 10.19 | 10.01 | 10.01 | 336,251 | -0.22(-2.18%) |
Mar 23, 2004 | 10.19 | 10.29 | 10.14 | 10.24 | 269,859 | +0.09(+0.88%) |
Mar 22, 2004 | 10.47 | 10.47 | 10.13 | 10.15 | 563,162 | -0.14(-1.36%) |
Mar 19, 2004 | 10.28 | 10.35 | 10.15 | 10.29 | 254,469 | +0.07(+0.71%) |
Mar 18, 2004 | 10.27 | 10.33 | 10.10 | 10.21 | 213,489 | -0.13(-1.30%) |
Mar 17, 2004 | 10.19 | 10.38 | 10.13 | 10.35 | 197,205 | +0.26(+2.55%) |
Mar 16, 2004 | 10.15 | 10.21 | 10.03 | 10.09 | 341,440 | -0.06(-0.61%) |
Mar 15, 2004 | 10.05 | 10.26 | 10.01 | 10.15 | 380,094 | +0.03(+0.28%) |
Mar 12, 2004 | 9.975 | 10.13 | 9.941 | 10.13 | 400,494 | +0.10(+0.95%) |
Mar 11, 2004 | 10.19 | 10.22 | 9.997 | 10.03 | 258,048 | -0.24(-2.34%) |
Mar 10, 2004 | 10.33 | 10.43 | 10.15 | 10.27 | 399,600 | -0.03(-0.33%) |
Mar 09, 2004 | 10.09 | 10.31 | 10.06 | 10.30 | 284,712 | +0.13(+1.32%) |
Mar 08, 2004 | 10.20 | 10.34 | 10.16 | 10.17 | 222,079 | -0.11(-1.03%) |
Mar 05, 2004 | 10.25 | 10.38 | 10.23 | 10.28 | 309,766 | -0.11(-1.08%) |
Mar 04, 2004 | 10.20 | 10.39 | 10.17 | 10.39 | 226,374 | +0.15(+1.42%) |
Mar 03, 2004 | 10.21 | 10.31 | 10.13 | 10.24 | 235,501 | +0.06(+0.55%) |
Mar 02, 2004 | 10.32 | 10.32 | 10.16 | 10.19 | 247,669 | -0.18(-1.78%) |