Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.437 | 9.488 | 9.427 | 9.450 | 4,280,380 | -0.03(-0.32%) |
May 27, 2004 | 9.393 | 9.484 | 9.339 | 9.481 | 7,369,824 | +0.40(+4.43%) |
May 26, 2004 | 9.140 | 9.197 | 9.022 | 9.079 | 9,149,268 | -0.09(-0.99%) |
May 25, 2004 | 8.866 | 9.197 | 8.789 | 9.170 | 12,726,520 | +0.19(+2.11%) |
May 24, 2004 | 9.207 | 9.336 | 8.876 | 8.981 | 12,276,031 | -0.01(-0.11%) |
May 21, 2004 | 8.961 | 9.052 | 8.887 | 8.991 | 3,571,031 | +0.09(+1.02%) |
May 20, 2004 | 8.957 | 9.038 | 8.870 | 8.900 | 6,871,059 | -0.05(-0.53%) |
May 19, 2004 | 9.025 | 9.133 | 8.917 | 8.947 | 12,398,353 | +0.33(+3.80%) |
May 18, 2004 | 8.546 | 8.650 | 8.525 | 8.620 | 7,135,547 | +0.22(+2.65%) |
May 17, 2004 | 8.505 | 8.549 | 8.346 | 8.397 | 13,202,776 | -0.28(-3.27%) |
May 14, 2004 | 8.826 | 8.870 | 8.674 | 8.681 | 9,498,464 | -0.12(-1.38%) |
May 13, 2004 | 8.654 | 8.947 | 8.654 | 8.802 | 8,093,982 | +0.05(+0.62%) |
May 12, 2004 | 8.836 | 8.836 | 8.363 | 8.748 | 13,482,369 | -0.11(-1.30%) |
May 11, 2004 | 8.792 | 8.876 | 8.697 | 8.863 | 8,570,535 | +0.13(+1.51%) |
May 10, 2004 | 8.920 | 8.957 | 8.630 | 8.731 | 14,678,044 | -0.52(-5.62%) |
May 07, 2004 | 9.288 | 9.471 | 9.207 | 9.251 | 7,160,722 | -0.23(-2.39%) |
May 06, 2004 | 9.511 | 9.585 | 9.366 | 9.477 | 10,009,965 | -0.30(-3.04%) |
May 05, 2004 | 9.724 | 9.842 | 9.626 | 9.774 | 10,487,702 | +0.42(+4.51%) |
May 04, 2004 | 9.433 | 9.471 | 9.238 | 9.352 | 8,823,175 | +0.08(+0.84%) |
May 03, 2004 | 9.352 | 9.403 | 9.211 | 9.275 | 11,658,794 | +0.27(+3.00%) |
Apr 30, 2004 | 9.329 | 9.376 | 8.937 | 9.005 | 11,471,905 | -0.19(-2.06%) |
Apr 29, 2004 | 9.214 | 9.420 | 9.082 | 9.194 | 12,952,800 | -0.08(-0.84%) |
Apr 28, 2004 | 9.373 | 9.460 | 9.221 | 9.271 | 13,777,955 | -0.35(-3.65%) |
Apr 27, 2004 | 9.680 | 9.815 | 9.565 | 9.623 | 12,053,008 | +0.09(+0.92%) |
Apr 26, 2004 | 9.980 | 10.01 | 9.430 | 9.535 | 16,101,184 | -0.42(-4.24%) |
Apr 23, 2004 | 10.25 | 10.25 | 9.876 | 9.957 | 25,365,074 | -0.93(-8.56%) |
Apr 22, 2004 | 10.50 | 10.91 | 10.50 | 10.89 | 22,445,636 | +0.43(+4.13%) |
Apr 21, 2004 | 10.49 | 10.53 | 10.27 | 10.46 | 13,478,815 | +0.20(+1.94%) |
Apr 20, 2004 | 10.57 | 10.74 | 10.25 | 10.26 | 14,541,801 | -0.06(-0.59%) |
Apr 19, 2004 | 10.24 | 10.35 | 10.18 | 10.32 | 8,072,065 | +0.32(+3.21%) |
Apr 16, 2004 | 10.20 | 10.20 | 9.950 | 9.997 | 8,460,356 | -0.01(-0.07%) |
Apr 15, 2004 | 10.17 | 10.20 | 9.876 | 10.00 | 7,135,250 | +0.02(+0.23%) |
Apr 14, 2004 | 9.896 | 10.03 | 9.876 | 9.981 | 6,622,268 | -0.11(-1.13%) |
Apr 13, 2004 | 10.34 | 10.37 | 10.03 | 10.10 | 11,621,772 | -0.26(-2.54%) |
Apr 12, 2004 | 10.38 | 10.43 | 10.29 | 10.36 | 5,389,275 | -0.02(-0.20%) |
Apr 08, 2004 | 10.57 | 10.61 | 10.31 | 10.38 | 6,751,402 | -0.17(-1.57%) |
Apr 07, 2004 | 10.62 | 10.63 | 10.42 | 10.54 | 9,383,842 | +0.21(+2.06%) |
Apr 06, 2004 | 10.21 | 10.45 | 10.17 | 10.33 | 12,352,445 | -0.09(-0.91%) |
Apr 05, 2004 | 10.25 | 10.43 | 10.23 | 10.43 | 7,322,139 | +0.11(+1.11%) |
Apr 02, 2004 | 10.36 | 10.37 | 10.15 | 10.31 | 9,746,366 | +0.23(+2.24%) |
Apr 01, 2004 | 10.13 | 10.15 | 9.957 | 10.09 | 29,518,394 | +0.71(+7.60%) |
Mar 31, 2004 | 9.319 | 9.430 | 9.258 | 9.373 | 5,012,535 | +0.03(+0.29%) |
Mar 30, 2004 | 9.346 | 9.369 | 9.197 | 9.346 | 12,532,522 | -0.05(-0.57%) |
Mar 29, 2004 | 9.174 | 9.413 | 9.130 | 9.400 | 6,001,477 | +0.50(+5.65%) |
Mar 26, 2004 | 8.907 | 9.015 | 8.822 | 8.897 | 7,524,726 | -0.14(-1.50%) |
Mar 25, 2004 | 8.867 | 9.065 | 8.812 | 9.032 | 6,763,249 | +0.38(+4.41%) |
Mar 24, 2004 | 8.670 | 8.802 | 8.340 | 8.650 | 8,374,168 | -0.11(-1.23%) |
Mar 23, 2004 | 8.839 | 8.910 | 8.694 | 8.758 | 13,082,527 | +0.22(+2.53%) |
Mar 22, 2004 | 8.819 | 8.832 | 8.475 | 8.542 | 13,715,758 | -0.59(-6.47%) |
Mar 19, 2004 | 9.241 | 9.268 | 9.106 | 9.133 | 7,796,322 | -0.18(-1.96%) |
Mar 18, 2004 | 9.437 | 9.488 | 9.130 | 9.315 | 12,042,938 | -0.33(-3.43%) |
Mar 17, 2004 | 9.386 | 9.714 | 9.379 | 9.646 | 9,540,521 | +0.45(+4.88%) |
Mar 16, 2004 | 9.258 | 9.346 | 9.103 | 9.197 | 13,064,460 | +0.11(+1.23%) |
Mar 15, 2004 | 9.447 | 9.545 | 9.076 | 9.086 | 11,216,006 | -0.31(-3.34%) |
Mar 12, 2004 | 9.268 | 9.403 | 9.187 | 9.400 | 16,758,998 | +0.43(+4.74%) |
Mar 11, 2004 | 9.146 | 9.332 | 8.968 | 8.974 | 23,978,956 | -0.58(-6.11%) |
Mar 10, 2004 | 9.663 | 9.815 | 9.558 | 9.558 | 11,189,646 | -0.41(-4.07%) |
Mar 09, 2004 | 10.16 | 10.21 | 9.852 | 9.964 | 9,023,096 | -0.41(-3.94%) |
Mar 08, 2004 | 10.54 | 10.61 | 10.31 | 10.37 | 6,233,089 | -0.09(-0.90%) |
Mar 05, 2004 | 10.22 | 10.57 | 10.21 | 10.47 | 12,167,630 | +0.27(+2.68%) |
Mar 04, 2004 | 10.17 | 10.23 | 10.09 | 10.19 | 7,125,180 | -0.14(-1.37%) |
Mar 03, 2004 | 10.08 | 10.38 | 9.964 | 10.34 | 13,590,474 | +0.48(+4.87%) |
Mar 02, 2004 | 9.960 | 10.08 | 9.791 | 9.856 | 10,190,042 | -0.14(-1.35%) |