Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.581 | 9.644 | 9.470 | 9.533 | 1,292,371 | -0.13(-1.30%) |
May 27, 2004 | 9.762 | 9.770 | 9.644 | 9.659 | 1,805,687 | +0.14(+1.49%) |
May 26, 2004 | 9.447 | 9.541 | 9.360 | 9.518 | 2,542,443 | +0.24(+2.63%) |
May 25, 2004 | 9.329 | 9.392 | 9.163 | 9.274 | 1,988,351 | +0.07(+0.77%) |
May 24, 2004 | 8.423 | 9.203 | 8.423 | 9.203 | 1,410,633 | +0.15(+1.65%) |
May 21, 2004 | 9.014 | 9.116 | 8.990 | 9.053 | 2,299,694 | +0.18(+2.04%) |
May 20, 2004 | 8.841 | 8.935 | 8.762 | 8.872 | 1,578,563 | +0.09(+0.99%) |
May 19, 2004 | 8.896 | 8.967 | 8.738 | 8.786 | 3,747,039 | +0.09(+1.09%) |
May 18, 2004 | 8.786 | 8.833 | 8.620 | 8.691 | 4,695,041 | -0.09(-0.99%) |
May 17, 2004 | 8.990 | 9.014 | 8.778 | 8.778 | 2,308,332 | +0.11(+1.27%) |
May 14, 2004 | 8.620 | 8.738 | 8.557 | 8.667 | 2,147,897 | +0.17(+2.04%) |
May 13, 2004 | 8.463 | 8.534 | 8.408 | 8.494 | 1,577,928 | -0.01(-0.09%) |
May 12, 2004 | 8.793 | 8.896 | 8.431 | 8.502 | 2,763,724 | -0.10(-1.19%) |
May 11, 2004 | 8.376 | 8.604 | 8.242 | 8.604 | 2,654,735 | +0.24(+2.92%) |
May 10, 2004 | 8.030 | 8.534 | 7.959 | 8.360 | 3,785,401 | +0.09(+1.14%) |
May 07, 2004 | 8.612 | 8.652 | 8.266 | 8.266 | 3,199,172 | -0.47(-5.41%) |
May 06, 2004 | 8.927 | 8.927 | 8.723 | 8.738 | 1,750,811 | -0.35(-3.90%) |
May 05, 2004 | 9.447 | 9.447 | 8.974 | 9.093 | 1,985,049 | -0.29(-3.10%) |
May 04, 2004 | 8.919 | 9.384 | 8.896 | 9.384 | 2,657,910 | +0.71(+8.17%) |
May 03, 2004 | 8.770 | 8.817 | 8.589 | 8.675 | 1,491,676 | -0.06(-0.63%) |
Apr 30, 2004 | 8.770 | 8.935 | 8.707 | 8.730 | 1,804,925 | -0.02(-0.18%) |
Apr 29, 2004 | 8.730 | 8.927 | 8.620 | 8.746 | 3,384,250 | +0.17(+1.93%) |
Apr 28, 2004 | 8.959 | 8.959 | 8.431 | 8.581 | 5,220,805 | -0.57(-6.28%) |
Apr 27, 2004 | 9.352 | 9.470 | 9.124 | 9.156 | 2,106,995 | -0.13(-1.44%) |
Apr 26, 2004 | 9.400 | 9.518 | 9.242 | 9.289 | 2,547,651 | +0.08(+0.85%) |
Apr 23, 2004 | 9.447 | 9.447 | 9.108 | 9.211 | 3,464,912 | -0.16(-1.68%) |
Apr 22, 2004 | 9.722 | 9.825 | 9.289 | 9.368 | 6,904,927 | -0.35(-3.64%) |
Apr 21, 2004 | 9.526 | 9.840 | 9.518 | 9.722 | 3,500,353 | -0.15(-1.52%) |
Apr 20, 2004 | 10.33 | 10.37 | 9.840 | 9.872 | 2,847,688 | -0.53(-5.07%) |
Apr 19, 2004 | 10.50 | 10.52 | 10.30 | 10.40 | 1,607,779 | +0.02(+0.23%) |
Apr 16, 2004 | 10.42 | 10.63 | 10.37 | 10.38 | 1,766,690 | +0.01(+0.08%) |
Apr 15, 2004 | 10.34 | 10.47 | 10.30 | 10.37 | 1,853,449 | +0.03(+0.30%) |
Apr 14, 2004 | 10.26 | 10.49 | 10.21 | 10.34 | 2,996,437 | -0.13(-1.28%) |
Apr 13, 2004 | 11.05 | 11.06 | 10.46 | 10.47 | 3,808,266 | -0.75(-6.67%) |
Apr 12, 2004 | 11.26 | 11.31 | 11.15 | 11.22 | 1,163,439 | +0.00(+0.00%) |
Apr 08, 2004 | 11.34 | 11.34 | 11.19 | 11.22 | 915,355 | -0.13(-1.18%) |
Apr 07, 2004 | 11.15 | 11.46 | 11.11 | 11.35 | 2,000,038 | +0.24(+2.12%) |
Apr 06, 2004 | 11.31 | 11.31 | 11.11 | 11.12 | 1,286,782 | +0.02(+0.14%) |
Apr 05, 2004 | 11.19 | 11.24 | 11.08 | 11.10 | 1,989,749 | -0.38(-3.29%) |
Apr 02, 2004 | 11.22 | 11.50 | 11.16 | 11.48 | 2,629,329 | -0.16(-1.35%) |
Apr 01, 2004 | 11.74 | 11.85 | 11.59 | 11.64 | 2,163,141 | -0.02(-0.20%) |
Mar 31, 2004 | 11.75 | 11.75 | 11.56 | 11.66 | 1,997,370 | +0.17(+1.51%) |
Mar 30, 2004 | 11.58 | 11.65 | 11.44 | 11.49 | 2,099,246 | -0.09(-0.82%) |
Mar 29, 2004 | 11.45 | 11.58 | 11.18 | 11.58 | 2,287,881 | +0.25(+2.22%) |
Mar 26, 2004 | 11.22 | 11.41 | 11.20 | 11.33 | 3,000,502 | +0.32(+2.93%) |
Mar 25, 2004 | 10.72 | 11.02 | 10.71 | 11.01 | 1,188,717 | +0.26(+2.42%) |
Mar 24, 2004 | 10.97 | 10.97 | 10.74 | 10.75 | 1,889,652 | -0.36(-3.26%) |
Mar 23, 2004 | 10.98 | 11.12 | 10.88 | 11.11 | 1,676,500 | +0.09(+0.86%) |
Mar 22, 2004 | 11.21 | 11.22 | 10.90 | 11.01 | 2,917,553 | +0.22(+2.04%) |
Mar 19, 2004 | 10.85 | 10.91 | 10.67 | 10.79 | 1,755,257 | +0.00(+0.00%) |
Mar 18, 2004 | 10.71 | 10.97 | 10.67 | 10.79 | 2,860,137 | +0.24(+2.31%) |
Mar 17, 2004 | 10.33 | 10.55 | 10.16 | 10.55 | 2,324,084 | +0.14(+1.36%) |
Mar 16, 2004 | 10.53 | 10.53 | 10.30 | 10.41 | 1,399,455 | +0.11(+1.07%) |
Mar 15, 2004 | 10.69 | 10.70 | 10.27 | 10.30 | 2,124,778 | -0.37(-3.47%) |
Mar 12, 2004 | 10.40 | 10.72 | 10.35 | 10.67 | 1,981,492 | +0.01(+0.07%) |
Mar 11, 2004 | 10.51 | 10.66 | 10.35 | 10.66 | 2,167,968 | +0.13(+1.27%) |
Mar 10, 2004 | 10.94 | 10.94 | 10.51 | 10.53 | 1,793,746 | -0.49(-4.43%) |
Mar 09, 2004 | 10.80 | 11.19 | 10.79 | 11.01 | 2,409,446 | +0.23(+2.12%) |
Mar 08, 2004 | 10.89 | 10.97 | 10.75 | 10.79 | 1,464,366 | -0.12(-1.08%) |
Mar 05, 2004 | 10.71 | 10.90 | 10.71 | 10.90 | 2,157,424 | +0.43(+4.14%) |
Mar 04, 2004 | 10.43 | 10.68 | 10.38 | 10.47 | 1,915,946 | +0.00(+0.00%) |
Mar 03, 2004 | 10.31 | 10.55 | 10.18 | 10.47 | 2,004,230 | +0.09(+0.91%) |
Mar 02, 2004 | 10.67 | 10.75 | 10.34 | 10.38 | 2,187,784 | -0.37(-3.44%) |