Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.52 | 18.95 | 18.52 | 18.87 | 552,866 | +0.41(+2.21%) |
May 27, 2004 | 18.67 | 18.82 | 18.44 | 18.46 | 740,344 | -0.06(-0.32%) |
May 26, 2004 | 18.80 | 18.80 | 18.48 | 18.52 | 654,057 | -0.31(-1.65%) |
May 25, 2004 | 18.24 | 18.87 | 18.21 | 18.83 | 1,145,105 | +0.57(+3.10%) |
May 24, 2004 | 18.05 | 18.37 | 17.83 | 18.26 | 1,046,859 | +0.55(+3.10%) |
May 21, 2004 | 17.51 | 17.89 | 17.51 | 17.71 | 621,860 | +0.18(+1.02%) |
May 20, 2004 | 17.55 | 17.75 | 17.30 | 17.53 | 749,175 | +0.00(+0.00%) |
May 19, 2004 | 17.72 | 18.21 | 17.47 | 17.53 | 909,240 | -0.01(-0.06%) |
May 18, 2004 | 17.01 | 17.57 | 17.01 | 17.55 | 939,045 | +8.88(+102.38%) |
May 17, 2004 | 8.764 | 8.764 | 8.525 | 8.669 | 1,259,542 | -0.10(-1.13%) |
May 14, 2004 | 8.642 | 8.877 | 8.563 | 8.769 | 1,797,139 | +0.13(+1.51%) |
May 13, 2004 | 8.330 | 8.698 | 8.330 | 8.638 | 2,062,809 | +0.37(+4.44%) |
May 12, 2004 | 8.228 | 8.313 | 8.031 | 8.271 | 1,397,161 | +0.06(+0.69%) |
May 11, 2004 | 8.071 | 8.315 | 8.071 | 8.214 | 1,756,663 | +0.22(+2.77%) |
May 10, 2004 | 8.167 | 8.334 | 7.952 | 7.993 | 2,105,493 | -0.40(-4.78%) |
May 07, 2004 | 8.479 | 8.518 | 8.377 | 8.393 | 1,670,191 | -0.10(-1.18%) |
May 06, 2004 | 8.577 | 8.577 | 8.460 | 8.494 | 1,234,521 | -0.14(-1.57%) |
May 05, 2004 | 8.425 | 8.630 | 8.425 | 8.630 | 1,010,062 | +0.15(+1.81%) |
May 04, 2004 | 8.467 | 8.536 | 8.336 | 8.476 | 915,863 | +0.01(+0.16%) |
May 03, 2004 | 8.228 | 8.463 | 8.187 | 8.463 | 1,888,762 | +0.20(+2.43%) |
Apr 30, 2004 | 8.176 | 8.323 | 8.134 | 8.262 | 1,608,373 | +0.09(+1.05%) |
Apr 29, 2004 | 8.696 | 8.721 | 8.058 | 8.176 | 5,147,825 | -0.59(-6.68%) |
Apr 28, 2004 | 9.172 | 9.172 | 8.748 | 8.762 | 2,128,675 | -0.42(-4.62%) |
Apr 27, 2004 | 8.961 | 9.198 | 8.948 | 9.186 | 1,578,936 | +0.30(+3.36%) |
Apr 26, 2004 | 8.975 | 9.135 | 8.865 | 8.887 | 1,915,255 | -0.15(-1.65%) |
Apr 23, 2004 | 9.165 | 9.213 | 8.970 | 9.036 | 1,391,274 | -0.10(-1.12%) |
Apr 22, 2004 | 8.911 | 9.172 | 8.839 | 9.138 | 3,454,819 | +0.45(+5.13%) |
Apr 21, 2004 | 8.826 | 8.826 | 8.663 | 8.692 | 1,326,512 | -0.13(-1.51%) |
Apr 20, 2004 | 8.816 | 9.039 | 8.816 | 8.826 | 1,418,135 | +0.01(+0.11%) |
Apr 19, 2004 | 8.828 | 8.849 | 8.737 | 8.816 | 1,185,582 | +0.00(+0.00%) |
Apr 16, 2004 | 8.764 | 8.847 | 8.725 | 8.816 | 1,469,282 | +0.05(+0.60%) |
Apr 15, 2004 | 8.717 | 8.858 | 8.653 | 8.763 | 822,768 | -0.04(-0.48%) |
Apr 14, 2004 | 8.832 | 8.979 | 8.744 | 8.805 | 1,291,923 | -0.17(-1.89%) |
Apr 13, 2004 | 9.260 | 9.274 | 8.900 | 8.975 | 1,493,568 | -0.28(-3.00%) |
Apr 12, 2004 | 9.213 | 9.304 | 9.213 | 9.252 | 845,214 | +0.07(+0.72%) |
Apr 08, 2004 | 9.043 | 9.281 | 9.043 | 9.186 | 1,235,993 | +0.12(+1.29%) |
Apr 07, 2004 | 9.152 | 9.231 | 9.016 | 9.069 | 1,428,070 | -0.09(-0.98%) |
Apr 06, 2004 | 9.308 | 9.366 | 9.104 | 9.158 | 1,201,036 | -0.18(-1.94%) |
Apr 05, 2004 | 9.369 | 9.410 | 9.274 | 9.339 | 481,665 | -0.05(-0.58%) |
Apr 02, 2004 | 9.240 | 9.498 | 9.240 | 9.394 | 1,149,521 | +0.17(+1.80%) |
Apr 01, 2004 | 9.364 | 9.383 | 9.206 | 9.228 | 1,143,634 | -0.13(-1.44%) |
Mar 31, 2004 | 9.421 | 9.421 | 9.327 | 9.362 | 491,232 | -0.04(-0.48%) |
Mar 30, 2004 | 9.482 | 9.482 | 9.278 | 9.407 | 913,288 | -0.03(-0.36%) |
Mar 29, 2004 | 9.301 | 9.444 | 9.301 | 9.441 | 998,288 | +0.15(+1.58%) |
Mar 26, 2004 | 9.145 | 9.305 | 9.134 | 9.294 | 745,864 | +0.16(+1.73%) |
Mar 25, 2004 | 8.997 | 9.199 | 8.997 | 9.137 | 2,561,033 | +0.15(+1.65%) |
Mar 24, 2004 | 9.073 | 9.095 | 8.952 | 8.989 | 795,907 | -0.12(-1.30%) |
Mar 23, 2004 | 9.126 | 9.248 | 9.104 | 9.107 | 997,552 | +0.01(+0.16%) |
Mar 22, 2004 | 8.948 | 9.131 | 8.948 | 9.092 | 1,406,728 | -0.02(-0.24%) |
Mar 19, 2004 | 9.322 | 9.322 | 9.070 | 9.114 | 1,144,737 | -0.23(-2.42%) |
Mar 18, 2004 | 9.478 | 9.478 | 9.258 | 9.339 | 1,490,624 | -0.15(-1.63%) |
Mar 17, 2004 | 9.186 | 9.506 | 9.186 | 9.494 | 2,599,670 | +0.31(+3.36%) |
Mar 16, 2004 | 9.104 | 9.206 | 8.894 | 9.186 | 3,050,058 | +0.42(+4.84%) |
Mar 15, 2004 | 8.941 | 9.050 | 8.737 | 8.762 | 1,131,859 | -0.30(-3.33%) |
Mar 12, 2004 | 8.798 | 9.104 | 8.798 | 9.063 | 1,196,620 | +0.26(+3.01%) |
Mar 11, 2004 | 8.561 | 8.879 | 8.547 | 8.798 | 1,327,984 | +0.12(+1.35%) |
Mar 10, 2004 | 8.955 | 8.955 | 8.657 | 8.682 | 1,210,971 | -0.29(-3.27%) |
Mar 09, 2004 | 9.145 | 9.169 | 8.900 | 8.975 | 1,046,123 | -0.16(-1.78%) |
Mar 08, 2004 | 9.186 | 9.235 | 9.104 | 9.138 | 1,441,685 | +0.04(+0.48%) |
Mar 05, 2004 | 8.970 | 9.142 | 8.970 | 9.095 | 1,449,044 | +0.17(+1.95%) |
Mar 04, 2004 | 8.941 | 9.023 | 8.873 | 8.921 | 1,473,698 | +0.00(+0.00%) |
Mar 03, 2004 | 9.262 | 9.264 | 8.921 | 8.921 | 1,815,169 | -0.34(-3.67%) |
Mar 02, 2004 | 9.468 | 9.468 | 9.104 | 9.260 | 1,551,706 | -0.21(-2.20%) |