Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.313 | 9.367 | 9.197 | 9.300 | 8,532,600 | +0.06(+0.61%) |
May 27, 2004 | 9.063 | 9.570 | 9.040 | 9.243 | 19,477,800 | +0.74(+8.66%) |
May 26, 2004 | 8.450 | 8.600 | 8.443 | 8.507 | 3,679,800 | +0.01(+0.08%) |
May 25, 2004 | 8.327 | 8.537 | 8.263 | 8.500 | 6,655,800 | +0.13(+1.59%) |
May 24, 2004 | 8.520 | 8.587 | 8.303 | 8.367 | 6,978,000 | -0.10(-1.22%) |
May 21, 2004 | 8.360 | 8.487 | 8.293 | 8.470 | 4,508,400 | +0.19(+2.25%) |
May 20, 2004 | 8.321 | 8.350 | 8.243 | 8.283 | 3,579,900 | +0.04(+0.49%) |
May 19, 2004 | 8.357 | 8.450 | 8.243 | 8.243 | 6,477,000 | -0.04(-0.48%) |
May 18, 2004 | 8.353 | 8.433 | 8.240 | 8.283 | 4,149,000 | -0.02(-0.28%) |
May 17, 2004 | 8.197 | 8.417 | 8.167 | 8.307 | 4,660,800 | -0.06(-0.68%) |
May 14, 2004 | 8.433 | 8.493 | 8.287 | 8.363 | 3,205,800 | -0.01(-0.16%) |
May 13, 2004 | 8.497 | 8.497 | 8.307 | 8.377 | 2,454,300 | -0.13(-1.57%) |
May 12, 2004 | 8.453 | 8.520 | 8.190 | 8.510 | 6,933,300 | +0.04(+0.51%) |
May 11, 2004 | 8.530 | 8.633 | 8.410 | 8.467 | 5,177,400 | +0.05(+0.55%) |
May 10, 2004 | 8.380 | 8.490 | 8.263 | 8.420 | 6,105,300 | +0.01(+0.08%) |
May 07, 2004 | 8.583 | 8.700 | 8.387 | 8.413 | 6,490,200 | -0.27(-3.11%) |
May 06, 2004 | 8.900 | 8.947 | 8.593 | 8.683 | 24,482,100 | -0.78(-8.27%) |
May 05, 2004 | 9.417 | 9.540 | 9.387 | 9.467 | 5,994,000 | +0.04(+0.42%) |
May 04, 2004 | 9.137 | 9.480 | 9.133 | 9.427 | 5,572,200 | +0.25(+2.69%) |
May 03, 2004 | 9.067 | 9.277 | 8.917 | 9.180 | 5,123,400 | +0.19(+2.08%) |
Apr 30, 2004 | 9.093 | 9.117 | 8.940 | 8.993 | 3,863,700 | -0.06(-0.63%) |
Apr 29, 2004 | 9.293 | 9.343 | 9.013 | 9.050 | 3,131,400 | -0.19(-2.02%) |
Apr 28, 2004 | 9.363 | 9.397 | 9.210 | 9.237 | 3,793,800 | -0.14(-1.46%) |
Apr 27, 2004 | 9.550 | 9.623 | 9.253 | 9.373 | 8,112,900 | -0.13(-1.33%) |
Apr 26, 2004 | 9.790 | 9.850 | 9.450 | 9.500 | 4,490,100 | -0.28(-2.83%) |
Apr 23, 2004 | 9.683 | 9.810 | 9.610 | 9.777 | 2,013,000 | +0.01(+0.10%) |
Apr 22, 2004 | 9.647 | 9.843 | 9.523 | 9.767 | 4,555,200 | +0.09(+0.93%) |
Apr 21, 2004 | 9.933 | 9.933 | 9.573 | 9.677 | 6,733,800 | -0.17(-1.73%) |
Apr 20, 2004 | 9.893 | 10.05 | 9.817 | 9.847 | 6,868,800 | -0.14(-1.43%) |
Apr 19, 2004 | 9.867 | 10.00 | 9.760 | 9.990 | 3,407,700 | +0.12(+1.22%) |
Apr 16, 2004 | 9.710 | 10.00 | 9.703 | 9.870 | 2,958,300 | +0.12(+1.20%) |
Apr 15, 2004 | 9.667 | 9.843 | 9.623 | 9.753 | 2,722,800 | +0.10(+1.07%) |
Apr 14, 2004 | 9.727 | 9.800 | 9.587 | 9.650 | 2,484,000 | -0.03(-0.31%) |
Apr 13, 2004 | 10.00 | 10.03 | 9.557 | 9.680 | 3,517,500 | -0.23(-2.29%) |
Apr 12, 2004 | 9.777 | 10.05 | 9.757 | 9.907 | 3,703,200 | +0.12(+1.26%) |
Apr 08, 2004 | 10.21 | 10.23 | 9.693 | 9.783 | 5,550,000 | -0.39(-3.83%) |
Apr 07, 2004 | 10.29 | 10.29 | 9.977 | 10.17 | 2,723,100 | -0.13(-1.29%) |
Apr 06, 2004 | 10.28 | 10.48 | 10.17 | 10.31 | 3,348,300 | -0.09(-0.83%) |
Apr 05, 2004 | 10.30 | 10.39 | 10.22 | 10.39 | 3,598,500 | +0.11(+1.10%) |
Apr 02, 2004 | 10.31 | 10.33 | 10.07 | 10.28 | 6,066,900 | +0.24(+2.42%) |
Apr 01, 2004 | 10.01 | 10.23 | 9.963 | 10.04 | 8,107,200 | -0.25(-2.43%) |
Mar 31, 2004 | 10.32 | 10.41 | 10.19 | 10.29 | 4,981,800 | -0.02(-0.19%) |
Mar 30, 2004 | 10.05 | 10.33 | 9.980 | 10.31 | 3,048,900 | +0.26(+2.55%) |
Mar 29, 2004 | 9.920 | 10.07 | 9.843 | 10.05 | 2,724,900 | +0.23(+2.38%) |
Mar 26, 2004 | 10.00 | 10.00 | 9.810 | 9.817 | 2,799,300 | -0.18(-1.77%) |
Mar 25, 2004 | 9.617 | 10.01 | 9.607 | 9.993 | 4,782,900 | +0.38(+3.95%) |
Mar 24, 2004 | 9.430 | 9.650 | 9.417 | 9.613 | 4,291,800 | +0.20(+2.09%) |
Mar 23, 2004 | 9.487 | 9.707 | 9.417 | 9.417 | 4,009,200 | -0.07(-0.77%) |
Mar 22, 2004 | 9.650 | 9.673 | 9.480 | 9.490 | 3,308,400 | -0.20(-2.03%) |
Mar 19, 2004 | 9.650 | 9.807 | 9.500 | 9.687 | 3,806,100 | +0.07(+0.69%) |
Mar 18, 2004 | 9.607 | 9.693 | 9.500 | 9.620 | 3,566,400 | +0.09(+0.91%) |
Mar 17, 2004 | 9.573 | 9.757 | 9.533 | 9.533 | 5,488,500 | -0.02(-0.17%) |
Mar 16, 2004 | 9.667 | 9.687 | 9.477 | 9.550 | 5,103,900 | +0.00(+0.03%) |
Mar 15, 2004 | 9.833 | 9.833 | 9.537 | 9.547 | 5,902,500 | -0.33(-3.34%) |
Mar 12, 2004 | 9.970 | 10.02 | 9.733 | 9.877 | 7,476,300 | -0.03(-0.30%) |
Mar 11, 2004 | 10.07 | 10.15 | 9.850 | 9.907 | 5,388,600 | -0.20(-1.95%) |
Mar 10, 2004 | 10.28 | 10.34 | 10.08 | 10.10 | 2,693,700 | -0.19(-1.88%) |
Mar 09, 2004 | 10.37 | 10.42 | 10.20 | 10.30 | 2,939,400 | -0.06(-0.55%) |
Mar 08, 2004 | 10.46 | 10.49 | 10.29 | 10.35 | 2,380,800 | -0.10(-0.99%) |
Mar 05, 2004 | 10.27 | 10.51 | 10.25 | 10.46 | 3,323,100 | +0.13(+1.26%) |
Mar 04, 2004 | 10.43 | 10.50 | 10.28 | 10.33 | 3,281,100 | -0.13(-1.27%) |
Mar 03, 2004 | 10.45 | 10.52 | 10.30 | 10.46 | 3,814,200 | -0.04(-0.38%) |
Mar 02, 2004 | 10.51 | 10.59 | 10.42 | 10.50 | 3,986,400 | -0.03(-0.25%) |