Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.729 | 9.941 | 9.704 | 9.900 | 70,936 | +0.18(+1.80%) |
May 27, 2004 | 9.981 | 9.981 | 9.717 | 9.725 | 119,782 | -0.21(-2.13%) |
May 26, 2004 | 9.941 | 9.981 | 9.900 | 9.937 | 287,184 | -0.00(-0.04%) |
May 25, 2004 | 9.953 | 10.13 | 9.880 | 9.941 | 39,518 | -0.02(-0.20%) |
May 24, 2004 | 9.920 | 10.08 | 9.920 | 9.961 | 23,563 | +0.01(+0.08%) |
May 21, 2004 | 9.884 | 9.981 | 9.859 | 9.953 | 37,800 | +0.07(+0.70%) |
May 20, 2004 | 9.859 | 10.00 | 9.839 | 9.884 | 21,109 | +0.07(+0.66%) |
May 19, 2004 | 9.623 | 9.981 | 9.623 | 9.818 | 118,801 | +0.26(+2.68%) |
May 18, 2004 | 9.452 | 9.635 | 9.431 | 9.562 | 39,763 | +0.14(+1.47%) |
May 17, 2004 | 9.431 | 9.550 | 9.350 | 9.423 | 62,591 | +0.03(+0.35%) |
May 14, 2004 | 9.293 | 9.476 | 9.293 | 9.391 | 46,145 | +0.10(+1.10%) |
May 13, 2004 | 9.317 | 9.452 | 9.167 | 9.289 | 98,182 | +0.01(+0.09%) |
May 12, 2004 | 9.562 | 9.562 | 9.101 | 9.281 | 145,310 | -0.38(-3.96%) |
May 11, 2004 | 9.391 | 9.684 | 9.391 | 9.664 | 49,336 | +0.19(+2.02%) |
May 10, 2004 | 9.594 | 9.615 | 9.167 | 9.472 | 116,100 | -0.24(-2.52%) |
May 07, 2004 | 9.985 | 10.02 | 9.574 | 9.717 | 96,218 | -0.26(-2.65%) |
May 06, 2004 | 10.29 | 10.30 | 9.888 | 9.981 | 105,055 | -0.34(-3.31%) |
May 05, 2004 | 10.21 | 10.41 | 10.21 | 10.32 | 76,582 | +0.15(+1.48%) |
May 04, 2004 | 9.859 | 10.18 | 9.859 | 10.17 | 91,555 | +0.34(+3.44%) |
May 03, 2004 | 9.880 | 9.880 | 9.664 | 9.835 | 112,419 | -0.15(-1.47%) |
Apr 30, 2004 | 9.880 | 9.981 | 9.574 | 9.981 | 109,964 | +0.07(+0.74%) |
Apr 29, 2004 | 9.981 | 10.10 | 9.900 | 9.908 | 44,427 | -0.02(-0.21%) |
Apr 28, 2004 | 10.00 | 10.01 | 9.859 | 9.928 | 71,673 | -0.05(-0.49%) |
Apr 27, 2004 | 9.859 | 10.06 | 9.802 | 9.977 | 213,792 | +0.04(+0.37%) |
Apr 26, 2004 | 10.09 | 10.12 | 9.884 | 9.941 | 224,347 | -0.17(-1.65%) |
Apr 23, 2004 | 10.47 | 10.47 | 10.10 | 10.11 | 84,191 | -0.35(-3.35%) |
Apr 22, 2004 | 10.48 | 10.59 | 10.30 | 10.46 | 151,446 | -0.02(-0.23%) |
Apr 21, 2004 | 10.41 | 10.49 | 10.32 | 10.48 | 81,246 | +0.08(+0.74%) |
Apr 20, 2004 | 10.62 | 10.69 | 10.39 | 10.41 | 73,391 | -0.13(-1.24%) |
Apr 19, 2004 | 10.56 | 10.59 | 10.49 | 10.54 | 114,382 | +0.01(+0.12%) |
Apr 16, 2004 | 10.39 | 10.61 | 10.31 | 10.52 | 122,482 | +0.15(+1.49%) |
Apr 15, 2004 | 10.28 | 10.45 | 10.27 | 10.37 | 290,375 | +0.10(+0.99%) |
Apr 14, 2004 | 10.32 | 10.42 | 10.21 | 10.27 | 188,510 | -0.10(-0.98%) |
Apr 13, 2004 | 10.32 | 10.41 | 9.985 | 10.37 | 447,221 | -0.15(-1.47%) |
Apr 12, 2004 | 11.35 | 11.35 | 10.08 | 10.52 | 464,158 | -0.80(-7.09%) |
Apr 08, 2004 | 11.79 | 11.79 | 11.33 | 11.33 | 59,400 | -0.44(-3.74%) |
Apr 07, 2004 | 11.61 | 11.85 | 11.53 | 11.77 | 219,438 | +0.12(+1.01%) |
Apr 06, 2004 | 12.33 | 12.39 | 11.22 | 11.65 | 343,148 | -0.79(-6.32%) |
Apr 05, 2004 | 13.04 | 13.08 | 12.32 | 12.43 | 147,028 | -0.69(-5.28%) |
Apr 02, 2004 | 13.28 | 13.28 | 13.11 | 13.13 | 55,473 | -0.13(-1.01%) |
Apr 01, 2004 | 13.08 | 13.31 | 13.07 | 13.26 | 84,437 | +0.14(+1.06%) |
Mar 31, 2004 | 12.79 | 13.12 | 12.77 | 13.12 | 156,355 | +0.35(+2.74%) |
Mar 30, 2004 | 12.96 | 12.96 | 12.63 | 12.77 | 99,900 | -0.16(-1.23%) |
Mar 29, 2004 | 13.02 | 13.05 | 12.86 | 12.93 | 43,200 | -0.23(-1.73%) |
Mar 26, 2004 | 13.31 | 13.31 | 13.10 | 13.16 | 75,355 | -0.12(-0.92%) |
Mar 25, 2004 | 13.34 | 13.36 | 13.28 | 13.28 | 86,155 | -0.04(-0.27%) |
Mar 24, 2004 | 13.38 | 13.40 | 13.16 | 13.32 | 32,891 | -0.02(-0.18%) |
Mar 23, 2004 | 13.51 | 13.55 | 13.34 | 13.34 | 38,291 | -0.14(-1.06%) |
Mar 22, 2004 | 13.44 | 13.62 | 13.44 | 13.49 | 82,227 | +0.15(+1.13%) |
Mar 19, 2004 | 13.18 | 13.33 | 13.18 | 13.33 | 67,500 | +0.13(+1.02%) |
Mar 18, 2004 | 13.06 | 13.20 | 13.04 | 13.20 | 30,927 | +0.14(+1.09%) |
Mar 17, 2004 | 12.85 | 13.06 | 12.85 | 13.06 | 54,491 | +0.23(+1.81%) |
Mar 16, 2004 | 12.91 | 12.94 | 12.75 | 12.83 | 27,491 | -0.09(-0.69%) |
Mar 15, 2004 | 12.89 | 12.98 | 12.88 | 12.91 | 34,363 | +0.08(+0.64%) |
Mar 12, 2004 | 12.96 | 12.96 | 12.63 | 12.83 | 38,291 | -0.10(-0.76%) |
Mar 11, 2004 | 12.83 | 12.94 | 12.81 | 12.93 | 23,563 | +0.07(+0.51%) |
Mar 10, 2004 | 13.03 | 13.04 | 12.83 | 12.87 | 48,109 | -0.17(-1.31%) |
Mar 09, 2004 | 13.05 | 13.08 | 13.00 | 13.04 | 55,718 | +0.09(+0.72%) |
Mar 08, 2004 | 12.91 | 12.95 | 12.87 | 12.94 | 46,636 | +0.03(+0.25%) |
Mar 05, 2004 | 12.90 | 12.98 | 12.90 | 12.91 | 21,600 | +0.01(+0.06%) |
Mar 04, 2004 | 12.86 | 12.98 | 12.86 | 12.90 | 20,372 | +0.04(+0.35%) |
Mar 03, 2004 | 12.59 | 12.87 | 12.59 | 12.86 | 66,273 | +0.07(+0.51%) |
Mar 02, 2004 | 12.42 | 12.88 | 12.41 | 12.79 | 54,491 | +0.37(+2.99%) |