Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.017 | 9.144 | 8.896 | 9.124 | 440,134 | +0.05(+0.50%) |
May 27, 2004 | 9.292 | 9.449 | 8.982 | 9.078 | 822,792 | -0.13(-1.38%) |
May 26, 2004 | 9.048 | 9.302 | 9.002 | 9.205 | 712,561 | +0.14(+1.51%) |
May 25, 2004 | 8.845 | 9.144 | 8.647 | 9.068 | 663,942 | +0.23(+2.59%) |
May 24, 2004 | 9.043 | 9.063 | 8.682 | 8.840 | 655,281 | +0.03(+0.29%) |
May 21, 2004 | 8.763 | 8.977 | 8.718 | 8.814 | 605,874 | +0.12(+1.40%) |
May 20, 2004 | 8.926 | 9.002 | 8.652 | 8.692 | 839,523 | -0.26(-2.95%) |
May 19, 2004 | 9.246 | 9.531 | 8.870 | 8.957 | 1,036,364 | -0.08(-0.90%) |
May 18, 2004 | 9.017 | 9.195 | 8.890 | 9.038 | 1,248,755 | +0.25(+2.83%) |
May 17, 2004 | 9.195 | 9.221 | 8.748 | 8.789 | 1,884,549 | -0.61(-6.49%) |
May 14, 2004 | 9.800 | 9.937 | 9.358 | 9.398 | 875,742 | -0.35(-3.60%) |
May 13, 2004 | 10.15 | 10.46 | 9.678 | 9.749 | 1,631,806 | -0.36(-3.57%) |
May 12, 2004 | 9.967 | 10.14 | 9.398 | 10.11 | 2,280,001 | +0.14(+1.43%) |
May 11, 2004 | 9.200 | 10.16 | 8.636 | 9.967 | 3,692,133 | +1.79(+21.86%) |
May 10, 2004 | 8.281 | 8.367 | 8.027 | 8.179 | 1,023,963 | -0.29(-3.42%) |
May 07, 2004 | 8.906 | 9.063 | 8.362 | 8.469 | 812,163 | -0.56(-6.24%) |
May 06, 2004 | 9.144 | 9.216 | 8.845 | 9.033 | 1,079,472 | -0.11(-1.22%) |
May 05, 2004 | 9.175 | 9.236 | 8.926 | 9.144 | 522,611 | -0.03(-0.33%) |
May 04, 2004 | 8.840 | 9.216 | 8.784 | 9.175 | 1,087,345 | +0.31(+3.56%) |
May 03, 2004 | 8.230 | 8.860 | 8.200 | 8.860 | 1,346,190 | +0.49(+5.83%) |
Apr 30, 2004 | 9.068 | 9.271 | 8.276 | 8.372 | 1,581,021 | -0.70(-7.68%) |
Apr 29, 2004 | 9.424 | 9.424 | 8.748 | 9.068 | 1,793,412 | -0.40(-4.19%) |
Apr 28, 2004 | 10.51 | 10.51 | 9.170 | 9.465 | 2,542,586 | -1.05(-9.96%) |
Apr 27, 2004 | 10.57 | 10.92 | 10.51 | 10.51 | 652,525 | -0.07(-0.67%) |
Apr 26, 2004 | 10.86 | 11.10 | 10.48 | 10.58 | 547,216 | -0.33(-3.03%) |
Apr 23, 2004 | 11.21 | 11.26 | 10.74 | 10.91 | 733,623 | -0.26(-2.36%) |
Apr 22, 2004 | 10.36 | 11.47 | 10.19 | 11.18 | 1,900,493 | +0.82(+7.90%) |
Apr 21, 2004 | 10.11 | 10.42 | 10.00 | 10.36 | 1,045,222 | +0.22(+2.21%) |
Apr 20, 2004 | 10.41 | 10.48 | 10.06 | 10.14 | 845,035 | -0.29(-2.83%) |
Apr 19, 2004 | 10.17 | 10.54 | 9.952 | 10.43 | 731,064 | +0.22(+2.19%) |
Apr 16, 2004 | 10.42 | 10.42 | 10.17 | 10.21 | 434,426 | -0.25(-2.38%) |
Apr 15, 2004 | 10.36 | 10.54 | 10.20 | 10.46 | 703,901 | +0.05(+0.49%) |
Apr 14, 2004 | 10.47 | 10.71 | 10.29 | 10.40 | 836,768 | -0.27(-2.52%) |
Apr 13, 2004 | 11.00 | 11.13 | 10.45 | 10.67 | 802,911 | -0.31(-2.87%) |
Apr 12, 2004 | 11.18 | 11.46 | 10.93 | 10.99 | 606,071 | -0.19(-1.68%) |
Apr 08, 2004 | 11.21 | 11.38 | 11.06 | 11.18 | 563,750 | +0.02(+0.14%) |
Apr 07, 2004 | 11.18 | 11.34 | 10.88 | 11.16 | 665,713 | -0.11(-0.95%) |
Apr 06, 2004 | 11.51 | 11.58 | 11.19 | 11.27 | 1,356,623 | -0.16(-1.42%) |
Apr 05, 2004 | 10.59 | 11.47 | 10.58 | 11.43 | 1,683,772 | +0.84(+7.97%) |
Apr 02, 2004 | 10.63 | 10.92 | 10.44 | 10.59 | 1,275,722 | +0.27(+2.61%) |
Apr 01, 2004 | 10.17 | 10.48 | 10.17 | 10.32 | 609,220 | +0.15(+1.50%) |
Mar 31, 2004 | 10.14 | 10.39 | 10.11 | 10.17 | 550,759 | -0.05(-0.45%) |
Mar 30, 2004 | 10.31 | 10.52 | 10.09 | 10.21 | 767,283 | -0.09(-0.89%) |
Mar 29, 2004 | 9.744 | 10.39 | 9.719 | 10.30 | 1,566,258 | +0.62(+6.40%) |
Mar 26, 2004 | 9.759 | 9.759 | 9.546 | 9.683 | 450,567 | +0.05(+0.53%) |
Mar 25, 2004 | 9.475 | 9.693 | 9.348 | 9.632 | 717,482 | +0.22(+2.32%) |
Mar 24, 2004 | 9.398 | 9.724 | 9.353 | 9.414 | 750,749 | -0.01(-0.11%) |
Mar 23, 2004 | 9.663 | 9.973 | 9.155 | 9.424 | 1,328,081 | -0.13(-1.38%) |
Mar 22, 2004 | 10.02 | 10.20 | 9.429 | 9.556 | 1,748,138 | -0.59(-5.81%) |
Mar 19, 2004 | 10.25 | 10.41 | 10.12 | 10.15 | 808,423 | -0.07(-0.65%) |
Mar 18, 2004 | 10.32 | 10.32 | 9.967 | 10.21 | 637,565 | -0.05(-0.45%) |
Mar 17, 2004 | 10.15 | 10.37 | 10.02 | 10.26 | 703,310 | +0.32(+3.22%) |
Mar 16, 2004 | 9.932 | 10.21 | 9.703 | 9.937 | 960,383 | +0.09(+0.88%) |
Mar 15, 2004 | 10.16 | 10.26 | 9.805 | 9.851 | 871,018 | -0.36(-3.53%) |
Mar 12, 2004 | 10.30 | 10.48 | 10.14 | 10.21 | 621,424 | +0.14(+1.41%) |
Mar 11, 2004 | 10.21 | 10.43 | 10.02 | 10.07 | 1,005,066 | -0.15(-1.44%) |
Mar 10, 2004 | 10.71 | 10.82 | 10.03 | 10.22 | 1,247,573 | -0.49(-4.60%) |
Mar 09, 2004 | 10.82 | 11.00 | 10.67 | 10.71 | 1,017,467 | +0.02(+0.19%) |
Mar 08, 2004 | 11.15 | 11.23 | 10.65 | 10.69 | 982,626 | -0.47(-4.19%) |
Mar 05, 2004 | 11.17 | 11.34 | 11.14 | 11.16 | 569,852 | -0.15(-1.30%) |
Mar 04, 2004 | 11.07 | 11.38 | 11.07 | 11.30 | 505,289 | +0.13(+1.14%) |
Mar 03, 2004 | 11.37 | 11.37 | 10.98 | 11.18 | 1,002,507 | -0.19(-1.70%) |
Mar 02, 2004 | 11.70 | 11.73 | 11.37 | 11.37 | 1,413,904 | -0.19(-1.63%) |