Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.885 | 9.892 | 9.795 | 9.863 | 90,479 | +0.05(+0.47%) |
May 27, 2004 | 9.784 | 9.892 | 9.770 | 9.817 | 35,572 | -0.02(-0.24%) |
May 26, 2004 | 9.698 | 9.863 | 9.658 | 9.840 | 41,501 | +0.04(+0.42%) |
May 25, 2004 | 9.654 | 9.867 | 9.537 | 9.799 | 82,488 | +0.19(+2.02%) |
May 24, 2004 | 9.559 | 9.652 | 9.499 | 9.605 | 60,061 | +0.14(+1.43%) |
May 21, 2004 | 9.423 | 9.563 | 9.359 | 9.469 | 70,114 | +0.06(+0.60%) |
May 20, 2004 | 9.407 | 9.576 | 9.336 | 9.413 | 124,505 | -0.09(-0.94%) |
May 19, 2004 | 9.698 | 9.795 | 9.363 | 9.502 | 101,563 | -0.08(-0.79%) |
May 18, 2004 | 9.415 | 9.687 | 9.415 | 9.578 | 55,937 | +0.12(+1.31%) |
May 17, 2004 | 9.755 | 9.760 | 9.343 | 9.454 | 90,479 | -0.17(-1.81%) |
May 14, 2004 | 9.683 | 9.780 | 9.559 | 9.629 | 117,287 | -0.06(-0.66%) |
May 13, 2004 | 9.642 | 9.737 | 9.487 | 9.693 | 124,763 | -0.03(-0.28%) |
May 12, 2004 | 9.499 | 9.757 | 9.330 | 9.720 | 160,078 | +0.22(+2.35%) |
May 11, 2004 | 9.534 | 9.534 | 9.388 | 9.497 | 67,794 | +0.11(+1.18%) |
May 10, 2004 | 9.477 | 9.566 | 9.378 | 9.386 | 56,968 | -0.13(-1.41%) |
May 07, 2004 | 9.676 | 9.780 | 9.499 | 9.520 | 147,189 | -0.37(-3.76%) |
May 06, 2004 | 9.817 | 9.892 | 9.630 | 9.892 | 108,265 | +0.05(+0.53%) |
May 05, 2004 | 9.863 | 10.07 | 9.840 | 9.840 | 102,336 | -0.06(-0.59%) |
May 04, 2004 | 9.343 | 9.989 | 9.343 | 9.898 | 164,976 | +0.18(+1.86%) |
May 03, 2004 | 9.727 | 9.890 | 9.563 | 9.718 | 361,400 | -0.01(-0.08%) |
Apr 30, 2004 | 9.892 | 9.949 | 9.704 | 9.726 | 137,652 | -0.16(-1.67%) |
Apr 29, 2004 | 10.10 | 10.12 | 9.869 | 9.890 | 78,879 | -0.08(-0.76%) |
Apr 28, 2004 | 9.933 | 10.22 | 9.925 | 9.966 | 117,803 | -0.28(-2.71%) |
Apr 27, 2004 | 9.888 | 10.26 | 9.887 | 10.24 | 194,620 | +0.36(+3.65%) |
Apr 26, 2004 | 9.780 | 10.03 | 9.757 | 9.883 | 71,145 | +0.04(+0.41%) |
Apr 23, 2004 | 10.04 | 10.04 | 9.722 | 9.842 | 49,492 | -0.16(-1.59%) |
Apr 22, 2004 | 9.566 | 10.04 | 9.566 | 10.00 | 104,141 | +0.34(+3.49%) |
Apr 21, 2004 | 9.504 | 9.737 | 9.312 | 9.663 | 116,514 | +0.15(+1.53%) |
Apr 20, 2004 | 9.718 | 9.805 | 9.518 | 9.518 | 90,479 | -0.17(-1.72%) |
Apr 19, 2004 | 9.551 | 9.817 | 9.551 | 9.685 | 58,257 | -0.13(-1.32%) |
Apr 16, 2004 | 9.663 | 9.914 | 9.543 | 9.815 | 81,972 | +0.09(+0.90%) |
Apr 15, 2004 | 9.815 | 9.871 | 9.665 | 9.727 | 77,848 | -0.06(-0.59%) |
Apr 14, 2004 | 9.834 | 9.855 | 9.766 | 9.786 | 174,771 | -0.13(-1.27%) |
Apr 13, 2004 | 10.07 | 10.18 | 9.859 | 9.912 | 112,132 | -0.13(-1.33%) |
Apr 12, 2004 | 9.989 | 10.09 | 9.987 | 10.05 | 51,039 | +0.06(+0.56%) |
Apr 08, 2004 | 10.09 | 10.09 | 9.958 | 9.989 | 117,287 | -0.04(-0.37%) |
Apr 07, 2004 | 9.854 | 10.06 | 9.838 | 10.03 | 43,564 | +0.14(+1.41%) |
Apr 06, 2004 | 9.852 | 10.05 | 9.852 | 9.887 | 95,892 | -0.05(-0.55%) |
Apr 05, 2004 | 9.997 | 9.997 | 9.854 | 9.941 | 69,083 | -0.01(-0.06%) |
Apr 02, 2004 | 9.933 | 10.08 | 9.875 | 9.947 | 116,256 | +0.08(+0.79%) |
Apr 01, 2004 | 9.778 | 9.916 | 9.778 | 9.869 | 93,830 | +0.03(+0.35%) |
Mar 31, 2004 | 9.683 | 9.834 | 9.568 | 9.834 | 105,430 | +0.07(+0.70%) |
Mar 30, 2004 | 9.685 | 9.774 | 9.625 | 9.766 | 55,421 | +0.14(+1.41%) |
Mar 29, 2004 | 9.538 | 9.687 | 9.520 | 9.630 | 53,617 | +0.08(+0.87%) |
Mar 26, 2004 | 9.532 | 9.592 | 9.483 | 9.547 | 27,066 | -0.04(-0.44%) |
Mar 25, 2004 | 9.357 | 9.590 | 9.357 | 9.590 | 53,359 | +0.18(+1.94%) |
Mar 24, 2004 | 9.392 | 9.456 | 9.349 | 9.407 | 67,021 | -0.00(-0.02%) |
Mar 23, 2004 | 9.299 | 9.446 | 9.299 | 9.409 | 56,452 | +0.11(+1.19%) |
Mar 22, 2004 | 9.448 | 9.499 | 9.233 | 9.299 | 57,226 | -0.09(-0.95%) |
Mar 19, 2004 | 9.702 | 9.729 | 9.388 | 9.388 | 65,990 | -0.13(-1.37%) |
Mar 18, 2004 | 9.429 | 9.696 | 9.429 | 9.518 | 79,652 | -0.08(-0.83%) |
Mar 17, 2004 | 9.414 | 9.679 | 9.414 | 9.598 | 70,372 | +0.24(+2.61%) |
Mar 16, 2004 | 9.386 | 9.489 | 9.277 | 9.353 | 117,545 | +0.06(+0.61%) |
Mar 15, 2004 | 9.596 | 9.596 | 9.264 | 9.297 | 125,794 | -0.40(-4.14%) |
Mar 12, 2004 | 9.419 | 9.700 | 9.371 | 9.698 | 67,794 | +0.27(+2.86%) |
Mar 11, 2004 | 9.577 | 9.658 | 9.425 | 9.429 | 127,598 | -0.13(-1.38%) |
Mar 10, 2004 | 9.739 | 9.838 | 9.557 | 9.561 | 33,510 | -0.16(-1.62%) |
Mar 09, 2004 | 9.561 | 9.859 | 9.553 | 9.718 | 113,163 | +0.06(+0.58%) |
Mar 08, 2004 | 10.02 | 10.09 | 9.662 | 9.662 | 111,101 | -0.34(-3.39%) |
Mar 05, 2004 | 9.914 | 10.10 | 9.865 | 10.00 | 119,865 | +0.02(+0.18%) |
Mar 04, 2004 | 9.592 | 9.985 | 9.559 | 9.983 | 112,132 | +0.27(+2.82%) |
Mar 03, 2004 | 9.758 | 9.832 | 9.710 | 9.710 | 70,630 | -0.06(-0.58%) |
Mar 02, 2004 | 9.768 | 9.857 | 9.551 | 9.766 | 86,870 | -0.08(-0.83%) |