Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.554 | 7.605 | 7.462 | 7.504 | 2,062,345 | +0.01(+0.11%) |
May 27, 2004 | 7.680 | 7.789 | 7.496 | 7.496 | 2,917,853 | -0.12(-1.54%) |
May 26, 2004 | 7.345 | 7.647 | 7.277 | 7.613 | 5,669,394 | +0.15(+2.02%) |
May 25, 2004 | 7.202 | 7.512 | 7.068 | 7.462 | 5,122,088 | +0.26(+3.61%) |
May 24, 2004 | 7.286 | 7.303 | 7.118 | 7.202 | 2,660,045 | +0.07(+0.94%) |
May 21, 2004 | 7.303 | 7.471 | 7.059 | 7.135 | 4,497,225 | -0.10(-1.39%) |
May 20, 2004 | 7.387 | 7.445 | 7.135 | 7.235 | 3,413,693 | -0.15(-2.05%) |
May 19, 2004 | 7.538 | 7.655 | 7.353 | 7.387 | 3,792,423 | +0.08(+1.15%) |
May 18, 2004 | 7.294 | 7.385 | 7.261 | 7.303 | 1,265,570 | +0.10(+1.40%) |
May 17, 2004 | 7.143 | 7.294 | 6.967 | 7.202 | 2,410,338 | -0.08(-1.15%) |
May 14, 2004 | 7.487 | 7.580 | 7.269 | 7.286 | 2,027,677 | -0.27(-3.56%) |
May 13, 2004 | 7.647 | 7.714 | 7.403 | 7.554 | 3,197,105 | -0.03(-0.33%) |
May 12, 2004 | 7.714 | 7.722 | 7.244 | 7.580 | 4,059,047 | -0.13(-1.74%) |
May 11, 2004 | 7.655 | 7.831 | 7.487 | 7.714 | 3,136,942 | +0.34(+4.67%) |
May 10, 2004 | 7.420 | 7.588 | 7.269 | 7.370 | 3,448,123 | -0.20(-2.66%) |
May 07, 2004 | 7.471 | 7.857 | 7.454 | 7.571 | 3,199,250 | +0.03(+0.45%) |
May 06, 2004 | 7.664 | 7.722 | 7.370 | 7.538 | 4,512,951 | -0.31(-3.96%) |
May 05, 2004 | 7.429 | 7.932 | 7.429 | 7.848 | 8,833,261 | +0.50(+6.74%) |
May 04, 2004 | 7.160 | 7.638 | 7.093 | 7.353 | 7,991,573 | +0.34(+4.78%) |
May 03, 2004 | 7.370 | 7.437 | 6.866 | 7.017 | 6,295,329 | -0.16(-2.22%) |
Apr 30, 2004 | 7.865 | 7.932 | 7.168 | 7.177 | 9,135,864 | -0.64(-8.16%) |
Apr 29, 2004 | 8.654 | 8.662 | 7.387 | 7.815 | 14,802,042 | -1.28(-14.11%) |
Apr 28, 2004 | 9.091 | 9.250 | 8.763 | 9.099 | 8,442,737 | -0.04(-0.46%) |
Apr 27, 2004 | 9.519 | 9.569 | 8.965 | 9.141 | 3,839,481 | -0.27(-2.85%) |
Apr 26, 2004 | 9.980 | 10.08 | 9.359 | 9.409 | 4,477,449 | -0.58(-5.80%) |
Apr 23, 2004 | 9.980 | 10.24 | 9.938 | 9.989 | 2,355,179 | +0.04(+0.42%) |
Apr 22, 2004 | 9.779 | 10.01 | 9.561 | 9.947 | 3,637,309 | +0.20(+2.07%) |
Apr 21, 2004 | 9.997 | 10.03 | 9.527 | 9.745 | 3,745,603 | +0.42(+4.50%) |
Apr 20, 2004 | 9.779 | 9.796 | 9.267 | 9.326 | 3,779,556 | -0.33(-3.39%) |
Apr 19, 2004 | 9.401 | 9.686 | 9.208 | 9.653 | 3,984,111 | +0.55(+5.99%) |
Apr 16, 2004 | 9.326 | 9.418 | 9.032 | 9.107 | 2,572,957 | -0.28(-2.95%) |
Apr 15, 2004 | 9.737 | 9.947 | 9.292 | 9.384 | 2,825,523 | -0.34(-3.45%) |
Apr 14, 2004 | 9.670 | 10.07 | 9.628 | 9.720 | 3,159,340 | -0.05(-0.52%) |
Apr 13, 2004 | 10.32 | 10.38 | 9.695 | 9.770 | 3,937,886 | -0.53(-5.13%) |
Apr 12, 2004 | 10.36 | 10.46 | 10.20 | 10.30 | 1,789,407 | +0.03(+0.33%) |
Apr 08, 2004 | 10.60 | 10.64 | 10.27 | 10.27 | 4,301,248 | +0.08(+0.74%) |
Apr 07, 2004 | 10.03 | 10.43 | 9.905 | 10.19 | 4,372,491 | +0.16(+1.59%) |
Apr 06, 2004 | 10.07 | 10.58 | 9.989 | 10.03 | 7,627,973 | -0.43(-4.09%) |
Apr 05, 2004 | 10.03 | 10.54 | 9.963 | 10.46 | 7,379,934 | +0.48(+4.79%) |
Apr 02, 2004 | 9.922 | 10.13 | 9.804 | 9.980 | 4,400,369 | +0.27(+2.77%) |
Apr 01, 2004 | 9.779 | 9.838 | 9.477 | 9.712 | 5,504,511 | -0.08(-0.86%) |
Mar 31, 2004 | 9.846 | 9.896 | 9.703 | 9.796 | 4,150,662 | -0.07(-0.68%) |
Mar 30, 2004 | 9.653 | 9.863 | 9.611 | 9.863 | 2,444,053 | +0.11(+1.12%) |
Mar 29, 2004 | 9.829 | 9.930 | 9.611 | 9.754 | 2,244,979 | +0.15(+1.57%) |
Mar 26, 2004 | 9.527 | 9.896 | 9.477 | 9.603 | 2,033,514 | -0.04(-0.44%) |
Mar 25, 2004 | 9.460 | 9.754 | 9.368 | 9.645 | 4,137,557 | +0.37(+3.98%) |
Mar 24, 2004 | 9.359 | 9.535 | 9.174 | 9.275 | 6,242,433 | +0.29(+3.17%) |
Mar 23, 2004 | 9.133 | 9.384 | 8.956 | 8.990 | 5,853,815 | +0.08(+0.85%) |
Mar 22, 2004 | 9.091 | 9.141 | 8.797 | 8.914 | 3,034,724 | -0.26(-2.84%) |
Mar 19, 2004 | 9.460 | 9.527 | 9.158 | 9.174 | 2,687,803 | -0.29(-3.02%) |
Mar 18, 2004 | 9.552 | 9.712 | 9.191 | 9.460 | 4,385,119 | -0.12(-1.23%) |
Mar 17, 2004 | 9.451 | 9.653 | 9.409 | 9.577 | 3,097,747 | +0.21(+2.24%) |
Mar 16, 2004 | 9.443 | 9.586 | 9.200 | 9.368 | 4,186,998 | +0.11(+1.18%) |
Mar 15, 2004 | 9.611 | 9.737 | 9.258 | 9.258 | 2,937,510 | -0.51(-5.24%) |
Mar 12, 2004 | 9.477 | 9.787 | 9.443 | 9.770 | 3,604,070 | +0.52(+5.63%) |
Mar 11, 2004 | 9.074 | 9.552 | 8.981 | 9.250 | 4,386,906 | +0.17(+1.85%) |
Mar 10, 2004 | 9.368 | 9.468 | 9.065 | 9.082 | 4,929,685 | -0.18(-1.99%) |
Mar 09, 2004 | 9.829 | 9.871 | 9.116 | 9.267 | 8,167,654 | -0.61(-6.20%) |
Mar 08, 2004 | 10.17 | 10.37 | 9.829 | 9.880 | 4,575,735 | -0.28(-2.73%) |
Mar 05, 2004 | 10.07 | 10.45 | 10.07 | 10.16 | 7,486,440 | -0.21(-2.02%) |
Mar 04, 2004 | 9.913 | 10.40 | 9.896 | 10.37 | 8,353,147 | +0.48(+4.81%) |
Mar 03, 2004 | 9.695 | 9.972 | 9.468 | 9.890 | 5,359,881 | +0.23(+2.37%) |
Mar 02, 2004 | 9.947 | 10.06 | 9.653 | 9.661 | 4,037,722 | -0.34(-3.44%) |