Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.39 | 10.39 | 10.26 | 10.29 | 1,061,940 | -0.04(-0.35%) |
May 27, 2004 | 10.35 | 10.41 | 10.28 | 10.33 | 799,874 | +0.05(+0.52%) |
May 26, 2004 | 10.20 | 10.36 | 10.06 | 10.28 | 1,308,377 | +0.01(+0.07%) |
May 25, 2004 | 9.674 | 10.35 | 9.552 | 10.27 | 2,636,850 | +0.60(+6.23%) |
May 24, 2004 | 9.130 | 9.674 | 9.130 | 9.667 | 2,437,858 | +0.58(+6.43%) |
May 21, 2004 | 9.047 | 9.208 | 9.029 | 9.083 | 1,093,477 | +0.13(+1.40%) |
May 20, 2004 | 9.155 | 9.277 | 8.958 | 8.958 | 1,945,821 | -0.16(-1.77%) |
May 19, 2004 | 9.316 | 9.459 | 9.008 | 9.119 | 2,075,040 | -0.19(-2.08%) |
May 18, 2004 | 9.137 | 9.477 | 8.832 | 9.312 | 5,519,858 | -0.19(-2.04%) |
May 17, 2004 | 9.477 | 9.506 | 9.137 | 9.506 | 986,027 | +0.01(+0.08%) |
May 14, 2004 | 9.416 | 9.631 | 9.277 | 9.499 | 639,397 | +0.04(+0.42%) |
May 13, 2004 | 9.628 | 9.653 | 9.391 | 9.459 | 886,392 | -0.16(-1.71%) |
May 12, 2004 | 9.459 | 9.624 | 9.087 | 9.624 | 1,268,746 | +0.16(+1.74%) |
May 11, 2004 | 9.334 | 9.545 | 9.298 | 9.459 | 1,015,890 | +0.18(+1.89%) |
May 10, 2004 | 9.352 | 9.488 | 9.230 | 9.284 | 1,575,746 | -0.19(-1.97%) |
May 07, 2004 | 9.495 | 9.757 | 9.470 | 9.470 | 1,750,736 | -0.06(-0.64%) |
May 06, 2004 | 9.800 | 9.814 | 9.101 | 9.531 | 1,889,444 | -0.36(-3.62%) |
May 05, 2004 | 9.907 | 10.05 | 9.871 | 9.889 | 342,723 | +0.02(+0.22%) |
May 04, 2004 | 9.853 | 10.02 | 9.674 | 9.868 | 1,024,263 | +0.05(+0.51%) |
May 03, 2004 | 9.613 | 9.864 | 9.595 | 9.818 | 1,297,493 | +0.15(+1.59%) |
Apr 30, 2004 | 9.818 | 9.836 | 9.646 | 9.664 | 1,135,341 | -0.15(-1.57%) |
Apr 29, 2004 | 9.997 | 10.06 | 9.631 | 9.818 | 1,848,418 | -0.24(-2.42%) |
Apr 28, 2004 | 10.46 | 10.46 | 9.961 | 10.06 | 1,167,157 | -0.48(-4.56%) |
Apr 27, 2004 | 10.60 | 10.67 | 10.39 | 10.54 | 664,515 | +0.01(+0.14%) |
Apr 26, 2004 | 10.48 | 10.64 | 10.48 | 10.53 | 689,354 | +0.08(+0.79%) |
Apr 23, 2004 | 10.46 | 10.52 | 10.34 | 10.44 | 733,729 | +0.00(+0.00%) |
Apr 22, 2004 | 10.34 | 10.58 | 10.30 | 10.44 | 509,619 | +0.15(+1.50%) |
Apr 21, 2004 | 10.05 | 10.30 | 9.886 | 10.29 | 899,509 | +0.12(+1.20%) |
Apr 20, 2004 | 10.39 | 10.48 | 10.17 | 10.17 | 1,255,350 | -0.24(-2.27%) |
Apr 19, 2004 | 10.46 | 10.48 | 10.36 | 10.41 | 666,748 | -0.09(-0.89%) |
Apr 16, 2004 | 10.48 | 10.54 | 10.38 | 10.50 | 847,319 | +0.09(+0.90%) |
Apr 15, 2004 | 10.50 | 10.54 | 10.31 | 10.41 | 871,321 | -0.04(-0.41%) |
Apr 14, 2004 | 10.33 | 10.61 | 10.25 | 10.45 | 969,561 | -0.10(-0.98%) |
Apr 13, 2004 | 10.75 | 10.86 | 10.45 | 10.55 | 1,403,826 | -0.18(-1.67%) |
Apr 12, 2004 | 10.75 | 10.82 | 10.71 | 10.73 | 874,949 | +0.05(+0.47%) |
Apr 08, 2004 | 10.75 | 10.89 | 10.54 | 10.68 | 1,732,875 | -0.04(-0.33%) |
Apr 07, 2004 | 11.03 | 11.25 | 10.66 | 10.72 | 1,855,395 | -0.31(-2.83%) |
Apr 06, 2004 | 10.80 | 11.25 | 10.80 | 11.03 | 2,236,913 | +5.60(+103.00%) |
Apr 05, 2004 | 5.375 | 5.482 | 5.374 | 5.433 | 1,692,406 | +0.07(+1.39%) |
Apr 02, 2004 | 5.348 | 5.413 | 5.305 | 5.358 | 2,587,730 | +0.10(+1.91%) |
Apr 01, 2004 | 5.208 | 5.258 | 5.125 | 5.258 | 2,750,161 | +0.05(+0.96%) |
Mar 31, 2004 | 5.179 | 5.234 | 5.151 | 5.208 | 758,568 | +0.03(+0.64%) |
Mar 30, 2004 | 5.151 | 5.194 | 5.135 | 5.175 | 1,366,986 | +0.02(+0.47%) |
Mar 29, 2004 | 5.092 | 5.188 | 5.092 | 5.151 | 1,563,466 | +0.09(+1.77%) |
Mar 26, 2004 | 5.069 | 5.098 | 5.027 | 5.061 | 1,525,510 | -0.01(-0.14%) |
Mar 25, 2004 | 4.913 | 5.088 | 4.901 | 5.068 | 5,747,038 | +0.19(+3.82%) |
Mar 24, 2004 | 4.920 | 4.927 | 4.857 | 4.882 | 720,054 | -0.03(-0.55%) |
Mar 23, 2004 | 4.870 | 4.946 | 4.860 | 4.909 | 1,257,583 | +0.06(+1.26%) |
Mar 22, 2004 | 4.794 | 4.853 | 4.747 | 4.848 | 1,454,063 | +0.02(+0.41%) |
Mar 19, 2004 | 4.900 | 4.900 | 4.798 | 4.828 | 3,501,473 | -0.07(-1.37%) |
Mar 18, 2004 | 4.992 | 4.998 | 4.884 | 4.895 | 1,987,126 | -0.08(-1.64%) |
Mar 17, 2004 | 4.963 | 5.007 | 4.931 | 4.977 | 1,169,948 | +0.01(+0.25%) |
Mar 16, 2004 | 5.034 | 5.109 | 4.900 | 4.964 | 1,983,219 | -0.05(-1.04%) |
Mar 15, 2004 | 4.998 | 5.075 | 4.964 | 5.016 | 1,834,743 | +0.04(+0.81%) |
Mar 12, 2004 | 5.021 | 5.109 | 4.942 | 4.976 | 3,072,790 | +0.00(+0.00%) |
Mar 11, 2004 | 5.151 | 5.151 | 4.904 | 4.976 | 3,624,273 | -0.15(-2.92%) |
Mar 10, 2004 | 5.224 | 5.274 | 5.075 | 5.126 | 2,374,504 | -0.09(-1.72%) |
Mar 09, 2004 | 5.285 | 5.290 | 5.186 | 5.215 | 1,167,716 | -0.04(-0.75%) |
Mar 08, 2004 | 5.349 | 5.370 | 5.243 | 5.255 | 1,059,428 | -0.07(-1.35%) |
Mar 05, 2004 | 5.352 | 5.379 | 5.290 | 5.326 | 1,209,579 | -0.03(-0.65%) |
Mar 04, 2004 | 5.410 | 5.446 | 5.312 | 5.361 | 2,608,383 | -0.04(-0.66%) |
Mar 03, 2004 | 5.307 | 5.419 | 5.281 | 5.397 | 2,792,582 | +0.08(+1.52%) |
Mar 02, 2004 | 5.274 | 5.401 | 5.274 | 5.316 | 2,351,619 | +0.06(+1.06%) |