Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.368 | 9.418 | 9.324 | 9.391 | 4,169,508 | +0.04(+0.42%) |
May 27, 2004 | 9.349 | 9.435 | 9.291 | 9.352 | 5,139,893 | +0.04(+0.46%) |
May 26, 2004 | 9.361 | 9.407 | 9.265 | 9.310 | 4,020,438 | -0.05(-0.54%) |
May 25, 2004 | 9.119 | 9.394 | 9.015 | 9.360 | 5,587,420 | +0.26(+2.85%) |
May 24, 2004 | 9.092 | 9.267 | 9.011 | 9.100 | 3,556,382 | +0.03(+0.31%) |
May 21, 2004 | 9.014 | 9.140 | 8.990 | 9.072 | 3,590,709 | +0.12(+1.39%) |
May 20, 2004 | 8.998 | 9.064 | 8.904 | 8.948 | 4,107,528 | -0.08(-0.92%) |
May 19, 2004 | 9.116 | 9.223 | 9.031 | 9.031 | 5,120,822 | +0.02(+0.21%) |
May 18, 2004 | 8.927 | 9.069 | 8.919 | 9.012 | 3,606,602 | +0.11(+1.29%) |
May 17, 2004 | 8.904 | 8.993 | 8.844 | 8.897 | 3,544,940 | -0.12(-1.34%) |
May 14, 2004 | 8.974 | 9.075 | 8.912 | 9.019 | 5,192,019 | -0.02(-0.24%) |
May 13, 2004 | 9.140 | 9.141 | 9.001 | 9.041 | 3,483,913 | -0.11(-1.17%) |
May 12, 2004 | 8.959 | 9.148 | 8.938 | 9.148 | 4,739,724 | +0.02(+0.22%) |
May 11, 2004 | 9.045 | 9.132 | 9.014 | 9.127 | 4,139,312 | +0.04(+0.47%) |
May 10, 2004 | 9.168 | 9.218 | 8.913 | 9.085 | 7,166,481 | -0.08(-0.91%) |
May 07, 2004 | 9.226 | 9.332 | 9.149 | 9.168 | 4,138,677 | -0.14(-1.55%) |
May 06, 2004 | 9.338 | 9.404 | 9.212 | 9.313 | 5,013,708 | -0.03(-0.27%) |
May 05, 2004 | 9.376 | 9.387 | 9.199 | 9.338 | 7,661,050 | -0.04(-0.45%) |
May 04, 2004 | 9.533 | 9.571 | 9.299 | 9.380 | 10,582,693 | -0.14(-1.47%) |
May 03, 2004 | 9.512 | 9.612 | 9.470 | 9.520 | 3,996,599 | +0.05(+0.50%) |
Apr 30, 2004 | 9.549 | 9.612 | 9.429 | 9.473 | 4,781,362 | -0.07(-0.76%) |
Apr 29, 2004 | 9.659 | 9.783 | 9.421 | 9.545 | 3,560,196 | -0.12(-1.24%) |
Apr 28, 2004 | 9.792 | 9.792 | 9.643 | 9.665 | 4,026,159 | -0.17(-1.70%) |
Apr 27, 2004 | 9.770 | 9.920 | 9.706 | 9.832 | 3,962,272 | +0.06(+0.63%) |
Apr 26, 2004 | 9.792 | 9.840 | 9.730 | 9.770 | 2,978,855 | +0.01(+0.06%) |
Apr 23, 2004 | 9.737 | 9.805 | 9.627 | 9.764 | 2,910,836 | -0.08(-0.77%) |
Apr 22, 2004 | 9.627 | 9.912 | 9.621 | 9.840 | 4,749,895 | +0.14(+1.48%) |
Apr 21, 2004 | 9.610 | 9.774 | 9.586 | 9.697 | 3,789,681 | +0.09(+0.90%) |
Apr 20, 2004 | 9.741 | 9.848 | 9.605 | 9.610 | 5,053,121 | -0.13(-1.34%) |
Apr 19, 2004 | 9.800 | 9.824 | 9.652 | 9.741 | 2,491,279 | -0.08(-0.85%) |
Apr 16, 2004 | 9.753 | 9.855 | 9.684 | 9.824 | 5,853,775 | +0.21(+2.21%) |
Apr 15, 2004 | 9.635 | 9.695 | 9.527 | 9.612 | 3,534,133 | +0.03(+0.26%) |
Apr 14, 2004 | 9.541 | 9.651 | 9.494 | 9.586 | 3,304,330 | -0.04(-0.42%) |
Apr 13, 2004 | 9.849 | 9.849 | 9.557 | 9.627 | 3,478,192 | -0.14(-1.40%) |
Apr 12, 2004 | 9.659 | 9.814 | 9.640 | 9.764 | 2,282,136 | +0.13(+1.36%) |
Apr 08, 2004 | 9.792 | 9.813 | 9.588 | 9.634 | 2,859,345 | -0.06(-0.66%) |
Apr 07, 2004 | 9.803 | 9.835 | 9.652 | 9.698 | 3,222,643 | -0.11(-1.08%) |
Apr 06, 2004 | 9.714 | 9.925 | 9.706 | 9.803 | 5,275,295 | +0.02(+0.23%) |
Apr 05, 2004 | 9.604 | 9.781 | 9.533 | 9.781 | 4,578,258 | +0.22(+2.29%) |
Apr 02, 2004 | 9.520 | 9.657 | 9.310 | 9.563 | 6,813,989 | +0.13(+1.40%) |
Apr 01, 2004 | 9.428 | 9.533 | 9.369 | 9.431 | 5,854,411 | +0.00(+0.05%) |
Mar 31, 2004 | 9.520 | 9.533 | 9.383 | 9.426 | 4,583,662 | -0.09(-0.99%) |
Mar 30, 2004 | 9.483 | 9.604 | 9.443 | 9.520 | 6,029,862 | +0.04(+0.40%) |
Mar 29, 2004 | 9.407 | 9.593 | 9.399 | 9.483 | 7,013,279 | +0.11(+1.21%) |
Mar 26, 2004 | 9.407 | 9.492 | 9.369 | 9.369 | 4,375,154 | -0.10(-1.06%) |
Mar 25, 2004 | 9.407 | 9.494 | 9.277 | 9.470 | 4,248,016 | +0.13(+1.36%) |
Mar 24, 2004 | 9.393 | 9.432 | 9.280 | 9.343 | 3,878,360 | -0.05(-0.54%) |
Mar 23, 2004 | 9.382 | 9.439 | 9.316 | 9.393 | 5,437,079 | +0.03(+0.30%) |
Mar 22, 2004 | 9.500 | 9.536 | 9.250 | 9.365 | 6,539,052 | -0.14(-1.42%) |
Mar 19, 2004 | 9.596 | 9.612 | 9.495 | 9.500 | 3,493,449 | -0.18(-1.85%) |
Mar 18, 2004 | 9.690 | 9.747 | 9.579 | 9.679 | 3,695,281 | -0.11(-1.12%) |
Mar 17, 2004 | 9.612 | 9.829 | 9.601 | 9.789 | 3,236,947 | +0.19(+2.00%) |
Mar 16, 2004 | 9.604 | 9.731 | 9.498 | 9.597 | 3,781,417 | +0.06(+0.61%) |
Mar 15, 2004 | 9.549 | 9.651 | 9.439 | 9.539 | 4,757,206 | -0.07(-0.70%) |
Mar 12, 2004 | 9.494 | 9.637 | 9.420 | 9.607 | 4,173,957 | +0.20(+2.09%) |
Mar 11, 2004 | 9.627 | 9.690 | 9.401 | 9.410 | 5,943,408 | -0.31(-3.20%) |
Mar 10, 2004 | 9.992 | 10.01 | 9.698 | 9.722 | 6,739,931 | -0.26(-2.60%) |
Mar 09, 2004 | 9.989 | 10.10 | 9.923 | 9.981 | 5,973,603 | -0.00(-0.02%) |
Mar 08, 2004 | 9.918 | 10.05 | 9.914 | 9.983 | 4,865,591 | +0.06(+0.65%) |
Mar 05, 2004 | 9.796 | 9.951 | 9.742 | 9.918 | 3,599,927 | +0.12(+1.25%) |
Mar 04, 2004 | 9.737 | 9.796 | 9.701 | 9.796 | 2,546,584 | +0.04(+0.42%) |
Mar 03, 2004 | 9.753 | 9.789 | 9.708 | 9.755 | 3,480,417 | -0.02(-0.23%) |
Mar 02, 2004 | 9.967 | 9.969 | 9.758 | 9.777 | 4,497,207 | -0.19(-1.91%) |