Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.659 | 7.710 | 7.566 | 7.608 | 2,034,101 | +0.01(+0.11%) |
May 27, 2004 | 7.787 | 7.898 | 7.600 | 7.600 | 2,877,894 | -0.12(-1.54%) |
May 26, 2004 | 7.447 | 7.753 | 7.379 | 7.719 | 5,591,753 | +0.15(+2.02%) |
May 25, 2004 | 7.302 | 7.617 | 7.166 | 7.566 | 5,051,942 | +0.26(+3.61%) |
May 24, 2004 | 7.387 | 7.404 | 7.217 | 7.302 | 2,623,616 | +0.07(+0.94%) |
May 21, 2004 | 7.404 | 7.574 | 7.157 | 7.234 | 4,435,637 | -0.10(-1.39%) |
May 20, 2004 | 7.489 | 7.549 | 7.234 | 7.336 | 3,366,943 | -0.15(-2.05%) |
May 19, 2004 | 7.642 | 7.761 | 7.455 | 7.489 | 3,740,486 | +0.09(+1.15%) |
May 18, 2004 | 7.396 | 7.488 | 7.361 | 7.404 | 1,248,238 | +0.10(+1.40%) |
May 17, 2004 | 7.242 | 7.396 | 7.064 | 7.302 | 2,377,329 | -0.09(-1.15%) |
May 14, 2004 | 7.591 | 7.685 | 7.370 | 7.387 | 1,999,908 | -0.27(-3.56%) |
May 13, 2004 | 7.753 | 7.821 | 7.506 | 7.659 | 3,153,322 | -0.03(-0.33%) |
May 12, 2004 | 7.821 | 7.830 | 7.344 | 7.685 | 4,003,459 | -0.14(-1.74%) |
May 11, 2004 | 7.761 | 7.940 | 7.591 | 7.821 | 3,093,982 | +0.35(+4.67%) |
May 10, 2004 | 7.523 | 7.693 | 7.370 | 7.472 | 3,400,901 | -0.20(-2.66%) |
May 07, 2004 | 7.574 | 7.966 | 7.557 | 7.676 | 3,155,437 | +0.03(+0.45%) |
May 06, 2004 | 7.770 | 7.830 | 7.472 | 7.642 | 4,451,147 | -0.31(-3.96%) |
May 05, 2004 | 7.532 | 8.042 | 7.532 | 7.957 | 8,712,292 | +0.50(+6.74%) |
May 04, 2004 | 7.259 | 7.744 | 7.191 | 7.455 | 7,882,130 | +0.34(+4.78%) |
May 03, 2004 | 7.472 | 7.540 | 6.962 | 7.115 | 6,209,116 | -0.16(-2.22%) |
Apr 30, 2004 | 7.974 | 8.042 | 7.268 | 7.276 | 9,010,750 | -0.65(-8.16%) |
Apr 29, 2004 | 8.774 | 8.783 | 7.489 | 7.923 | 14,599,331 | -1.30(-14.11%) |
Apr 28, 2004 | 9.217 | 9.378 | 8.885 | 9.225 | 8,327,115 | -0.04(-0.46%) |
Apr 27, 2004 | 9.651 | 9.702 | 9.089 | 9.268 | 3,786,900 | -0.27(-2.85%) |
Apr 26, 2004 | 10.12 | 10.22 | 9.489 | 9.540 | 4,416,131 | -0.59(-5.80%) |
Apr 23, 2004 | 10.12 | 10.38 | 10.08 | 10.13 | 2,322,925 | +0.04(+0.42%) |
Apr 22, 2004 | 9.915 | 10.15 | 9.693 | 10.08 | 3,587,497 | +0.20(+2.07%) |
Apr 21, 2004 | 10.14 | 10.17 | 9.659 | 9.881 | 3,694,307 | +0.43(+4.50%) |
Apr 20, 2004 | 9.915 | 9.932 | 9.395 | 9.455 | 3,727,796 | -0.33(-3.39%) |
Apr 19, 2004 | 9.532 | 9.821 | 9.336 | 9.787 | 3,929,549 | +0.55(+5.99%) |
Apr 16, 2004 | 9.455 | 9.549 | 9.157 | 9.234 | 2,537,721 | -0.28(-2.95%) |
Apr 15, 2004 | 9.872 | 10.08 | 9.421 | 9.515 | 2,786,828 | -0.34(-3.45%) |
Apr 14, 2004 | 9.804 | 10.21 | 9.761 | 9.855 | 3,116,073 | -0.05(-0.52%) |
Apr 13, 2004 | 10.47 | 10.53 | 9.829 | 9.906 | 3,883,958 | -0.54(-5.13%) |
Apr 12, 2004 | 10.50 | 10.60 | 10.34 | 10.44 | 1,764,901 | +0.03(+0.33%) |
Apr 08, 2004 | 10.75 | 10.79 | 10.41 | 10.41 | 4,242,344 | +0.08(+0.74%) |
Apr 07, 2004 | 10.17 | 10.57 | 10.04 | 10.33 | 4,312,611 | +0.16(+1.59%) |
Apr 06, 2004 | 10.21 | 10.72 | 10.13 | 10.17 | 7,523,509 | -0.43(-4.09%) |
Apr 05, 2004 | 10.17 | 10.69 | 10.10 | 10.60 | 7,278,867 | +0.48(+4.79%) |
Apr 02, 2004 | 10.06 | 10.27 | 9.940 | 10.12 | 4,340,106 | +0.27(+2.77%) |
Apr 01, 2004 | 9.915 | 9.974 | 9.608 | 9.847 | 5,429,128 | -0.09(-0.86%) |
Mar 31, 2004 | 9.983 | 10.03 | 9.838 | 9.932 | 4,093,819 | -0.07(-0.68%) |
Mar 30, 2004 | 9.787 | 10.000 | 9.744 | 10.000 | 2,410,582 | +0.11(+1.12%) |
Mar 29, 2004 | 9.966 | 10.07 | 9.744 | 9.889 | 2,214,234 | +0.15(+1.57%) |
Mar 26, 2004 | 9.659 | 10.03 | 9.608 | 9.736 | 2,005,666 | -0.04(-0.44%) |
Mar 25, 2004 | 9.591 | 9.889 | 9.498 | 9.778 | 4,080,894 | +0.37(+3.98%) |
Mar 24, 2004 | 9.489 | 9.668 | 9.302 | 9.404 | 6,156,944 | +0.29(+3.17%) |
Mar 23, 2004 | 9.259 | 9.515 | 9.081 | 9.115 | 5,773,648 | +0.08(+0.85%) |
Mar 22, 2004 | 9.217 | 9.268 | 8.919 | 9.038 | 2,993,164 | -0.26(-2.84%) |
Mar 19, 2004 | 9.591 | 9.659 | 9.285 | 9.302 | 2,650,994 | -0.29(-3.02%) |
Mar 18, 2004 | 9.685 | 9.847 | 9.319 | 9.591 | 4,325,066 | -0.12(-1.23%) |
Mar 17, 2004 | 9.583 | 9.787 | 9.540 | 9.710 | 3,055,324 | +0.21(+2.24%) |
Mar 16, 2004 | 9.574 | 9.719 | 9.327 | 9.498 | 4,129,658 | +0.11(+1.18%) |
Mar 15, 2004 | 9.744 | 9.872 | 9.387 | 9.387 | 2,897,282 | -0.52(-5.24%) |
Mar 12, 2004 | 9.608 | 9.923 | 9.574 | 9.906 | 3,554,713 | +0.53(+5.63%) |
Mar 11, 2004 | 9.200 | 9.685 | 9.106 | 9.378 | 4,326,829 | +0.17(+1.85%) |
Mar 10, 2004 | 9.498 | 9.600 | 9.191 | 9.208 | 4,862,174 | -0.19(-1.99%) |
Mar 09, 2004 | 9.966 | 10.01 | 9.242 | 9.395 | 8,055,800 | -0.62(-6.20%) |
Mar 08, 2004 | 10.31 | 10.51 | 9.966 | 10.02 | 4,513,071 | -0.28(-2.73%) |
Mar 05, 2004 | 10.21 | 10.60 | 10.21 | 10.30 | 7,383,915 | -0.21(-2.02%) |
Mar 04, 2004 | 10.05 | 10.54 | 10.03 | 10.51 | 8,238,753 | +0.48(+4.81%) |
Mar 03, 2004 | 9.829 | 10.11 | 9.600 | 10.03 | 5,286,479 | +0.23(+2.37%) |
Mar 02, 2004 | 10.08 | 10.20 | 9.787 | 9.795 | 3,982,426 | -0.35(-3.44%) |