Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.657 | 7.708 | 7.563 | 7.606 | 2,034,736 | +0.01(+0.11%) |
May 27, 2004 | 7.785 | 7.895 | 7.597 | 7.597 | 2,878,791 | -0.12(-1.54%) |
May 26, 2004 | 7.444 | 7.751 | 7.376 | 7.717 | 5,593,497 | +0.15(+2.02%) |
May 25, 2004 | 7.300 | 7.614 | 7.164 | 7.563 | 5,053,518 | +0.26(+3.61%) |
May 24, 2004 | 7.385 | 7.402 | 7.215 | 7.300 | 2,624,435 | +0.07(+0.94%) |
May 21, 2004 | 7.402 | 7.572 | 7.155 | 7.232 | 4,437,021 | -0.10(-1.39%) |
May 20, 2004 | 7.487 | 7.546 | 7.232 | 7.334 | 3,367,993 | -0.15(-2.05%) |
May 19, 2004 | 7.640 | 7.759 | 7.453 | 7.487 | 3,741,653 | +0.09(+1.15%) |
May 18, 2004 | 7.393 | 7.486 | 7.359 | 7.402 | 1,248,628 | +0.10(+1.40%) |
May 17, 2004 | 7.240 | 7.393 | 7.061 | 7.300 | 2,378,071 | -0.09(-1.15%) |
May 14, 2004 | 7.589 | 7.682 | 7.368 | 7.385 | 2,000,532 | -0.27(-3.56%) |
May 13, 2004 | 7.751 | 7.819 | 7.504 | 7.657 | 3,154,305 | -0.03(-0.33%) |
May 12, 2004 | 7.819 | 7.827 | 7.342 | 7.682 | 4,004,708 | -0.14(-1.74%) |
May 11, 2004 | 7.759 | 7.938 | 7.589 | 7.819 | 3,094,948 | +0.35(+4.67%) |
May 10, 2004 | 7.521 | 7.691 | 7.368 | 7.470 | 3,401,962 | -0.20(-2.66%) |
May 07, 2004 | 7.572 | 7.963 | 7.555 | 7.674 | 3,156,421 | +0.03(+0.45%) |
May 06, 2004 | 7.768 | 7.827 | 7.470 | 7.640 | 4,452,536 | -0.31(-3.96%) |
May 05, 2004 | 7.529 | 8.040 | 7.529 | 7.955 | 8,715,010 | +0.50(+6.74%) |
May 04, 2004 | 7.257 | 7.742 | 7.189 | 7.453 | 7,884,589 | +0.34(+4.78%) |
May 03, 2004 | 7.470 | 7.538 | 6.959 | 7.112 | 6,211,053 | -0.16(-2.22%) |
Apr 30, 2004 | 7.972 | 8.040 | 7.266 | 7.274 | 9,013,562 | -0.65(-8.16%) |
Apr 29, 2004 | 8.771 | 8.780 | 7.487 | 7.921 | 14,603,886 | -1.30(-14.11%) |
Apr 28, 2004 | 9.214 | 9.376 | 8.882 | 9.222 | 8,329,713 | -0.04(-0.46%) |
Apr 27, 2004 | 9.648 | 9.699 | 9.086 | 9.265 | 3,788,082 | -0.27(-2.85%) |
Apr 26, 2004 | 10.12 | 10.22 | 9.486 | 9.537 | 4,417,509 | -0.59(-5.80%) |
Apr 23, 2004 | 10.12 | 10.38 | 10.07 | 10.12 | 2,323,650 | +0.04(+0.42%) |
Apr 22, 2004 | 9.912 | 10.15 | 9.690 | 10.08 | 3,588,616 | +0.20(+2.07%) |
Apr 21, 2004 | 10.13 | 10.17 | 9.656 | 9.877 | 3,695,460 | +0.43(+4.50%) |
Apr 20, 2004 | 9.912 | 9.929 | 9.393 | 9.452 | 3,728,959 | -0.33(-3.39%) |
Apr 19, 2004 | 9.529 | 9.818 | 9.333 | 9.784 | 3,930,775 | +0.55(+5.99%) |
Apr 16, 2004 | 9.452 | 9.546 | 9.154 | 9.231 | 2,538,513 | -0.28(-2.95%) |
Apr 15, 2004 | 9.869 | 10.08 | 9.418 | 9.512 | 2,787,698 | -0.34(-3.45%) |
Apr 14, 2004 | 9.801 | 10.21 | 9.758 | 9.852 | 3,117,045 | -0.05(-0.52%) |
Apr 13, 2004 | 10.46 | 10.52 | 9.826 | 9.903 | 3,885,170 | -0.54(-5.13%) |
Apr 12, 2004 | 10.50 | 10.60 | 10.34 | 10.44 | 1,765,452 | +0.03(+0.33%) |
Apr 08, 2004 | 10.75 | 10.79 | 10.40 | 10.40 | 4,243,667 | +0.08(+0.74%) |
Apr 07, 2004 | 10.17 | 10.57 | 10.04 | 10.33 | 4,313,956 | +0.16(+1.59%) |
Apr 06, 2004 | 10.21 | 10.72 | 10.12 | 10.17 | 7,525,856 | -0.43(-4.09%) |
Apr 05, 2004 | 10.17 | 10.69 | 10.10 | 10.60 | 7,281,138 | +0.48(+4.79%) |
Apr 02, 2004 | 10.06 | 10.27 | 9.937 | 10.12 | 4,341,460 | +0.27(+2.77%) |
Apr 01, 2004 | 9.912 | 9.971 | 9.605 | 9.843 | 5,430,822 | -0.09(-0.86%) |
Mar 31, 2004 | 9.980 | 10.03 | 9.835 | 9.929 | 4,095,096 | -0.07(-0.68%) |
Mar 30, 2004 | 9.784 | 9.997 | 9.741 | 9.997 | 2,411,335 | +0.11(+1.12%) |
Mar 29, 2004 | 9.963 | 10.06 | 9.741 | 9.886 | 2,214,925 | +0.15(+1.57%) |
Mar 26, 2004 | 9.656 | 10.03 | 9.605 | 9.733 | 2,006,291 | -0.04(-0.44%) |
Mar 25, 2004 | 9.588 | 9.886 | 9.495 | 9.775 | 4,082,167 | +0.37(+3.98%) |
Mar 24, 2004 | 9.486 | 9.665 | 9.299 | 9.401 | 6,158,865 | +0.29(+3.17%) |
Mar 23, 2004 | 9.256 | 9.512 | 9.078 | 9.112 | 5,775,449 | +0.08(+0.85%) |
Mar 22, 2004 | 9.214 | 9.265 | 8.916 | 9.035 | 2,994,098 | -0.26(-2.84%) |
Mar 19, 2004 | 9.588 | 9.656 | 9.282 | 9.299 | 2,651,822 | -0.29(-3.02%) |
Mar 18, 2004 | 9.682 | 9.843 | 9.316 | 9.588 | 4,326,415 | -0.12(-1.23%) |
Mar 17, 2004 | 9.580 | 9.784 | 9.537 | 9.707 | 3,056,277 | +0.21(+2.24%) |
Mar 16, 2004 | 9.571 | 9.716 | 9.324 | 9.495 | 4,130,946 | +0.11(+1.18%) |
Mar 15, 2004 | 9.741 | 9.869 | 9.384 | 9.384 | 2,898,186 | -0.52(-5.24%) |
Mar 12, 2004 | 9.605 | 9.920 | 9.571 | 9.903 | 3,555,822 | +0.53(+5.63%) |
Mar 11, 2004 | 9.197 | 9.682 | 9.103 | 9.376 | 4,328,178 | +0.17(+1.85%) |
Mar 10, 2004 | 9.495 | 9.597 | 9.188 | 9.205 | 4,863,691 | -0.19(-1.99%) |
Mar 09, 2004 | 9.963 | 10.01 | 9.239 | 9.393 | 8,058,313 | -0.62(-6.20%) |
Mar 08, 2004 | 10.31 | 10.51 | 9.963 | 10.01 | 4,514,479 | -0.28(-2.73%) |
Mar 05, 2004 | 10.21 | 10.59 | 10.21 | 10.29 | 7,386,219 | -0.21(-2.02%) |
Mar 04, 2004 | 10.05 | 10.54 | 10.03 | 10.51 | 8,241,323 | +0.48(+4.81%) |
Mar 03, 2004 | 9.826 | 10.11 | 9.597 | 10.02 | 5,288,128 | +0.23(+2.37%) |
Mar 02, 2004 | 10.08 | 10.20 | 9.784 | 9.792 | 3,983,668 | -0.35(-3.44%) |