Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.500 | 9.506 | 9.194 | 9.206 | 14,909 | -0.27(-2.80%) |
May 27, 2004 | 9.506 | 9.581 | 9.390 | 9.471 | 11,962 | +0.07(+0.80%) |
May 26, 2004 | 9.373 | 9.592 | 9.275 | 9.396 | 34,846 | +0.00(+0.00%) |
May 25, 2004 | 9.067 | 9.396 | 9.004 | 9.396 | 48,716 | +0.30(+3.30%) |
May 24, 2004 | 9.108 | 9.166 | 8.744 | 9.096 | 49,929 | +0.30(+3.41%) |
May 21, 2004 | 8.969 | 8.969 | 8.731 | 8.796 | 23,924 | +0.04(+0.46%) |
May 20, 2004 | 8.773 | 8.906 | 8.733 | 8.756 | 25,138 | -0.03(-0.39%) |
May 19, 2004 | 9.050 | 9.212 | 8.687 | 8.791 | 33,113 | -0.12(-1.36%) |
May 18, 2004 | 8.874 | 8.958 | 8.733 | 8.912 | 25,138 | +0.16(+1.78%) |
May 17, 2004 | 8.802 | 8.854 | 8.514 | 8.756 | 29,298 | -0.07(-0.78%) |
May 14, 2004 | 9.010 | 9.125 | 8.439 | 8.825 | 41,781 | -0.05(-0.58%) |
May 13, 2004 | 9.390 | 9.402 | 8.710 | 8.877 | 550,786 | -0.56(-5.93%) |
May 12, 2004 | 9.056 | 9.437 | 8.716 | 9.437 | 38,314 | +0.38(+4.20%) |
May 11, 2004 | 9.056 | 9.056 | 8.912 | 9.056 | 14,736 | +0.14(+1.62%) |
May 10, 2004 | 8.912 | 9.056 | 8.675 | 8.912 | 26,698 | +0.00(+0.00%) |
May 07, 2004 | 9.065 | 9.229 | 8.912 | 8.912 | 45,942 | -0.16(-1.72%) |
May 06, 2004 | 9.148 | 9.287 | 8.987 | 9.068 | 37,447 | -0.13(-1.44%) |
May 05, 2004 | 9.229 | 9.316 | 9.108 | 9.200 | 6,761 | -0.01(-0.06%) |
May 04, 2004 | 9.223 | 9.327 | 9.102 | 9.206 | 7,628 | -0.07(-0.81%) |
May 03, 2004 | 9.067 | 9.373 | 9.067 | 9.281 | 19,070 | +0.20(+2.22%) |
Apr 30, 2004 | 9.209 | 9.252 | 9.044 | 9.079 | 32,246 | -0.12(-1.32%) |
Apr 29, 2004 | 9.241 | 9.310 | 9.091 | 9.200 | 30,685 | -0.02(-0.25%) |
Apr 28, 2004 | 9.460 | 9.621 | 9.137 | 9.223 | 73,160 | -0.43(-4.48%) |
Apr 27, 2004 | 9.431 | 9.656 | 9.356 | 9.656 | 28,605 | +0.29(+3.08%) |
Apr 26, 2004 | 9.558 | 9.679 | 9.292 | 9.367 | 37,793 | -0.12(-1.28%) |
Apr 23, 2004 | 9.693 | 9.806 | 9.402 | 9.489 | 24,791 | -0.02(-0.18%) |
Apr 22, 2004 | 9.373 | 9.962 | 9.373 | 9.506 | 60,851 | +0.07(+0.80%) |
Apr 21, 2004 | 9.408 | 9.656 | 9.316 | 9.431 | 56,170 | +0.10(+1.11%) |
Apr 20, 2004 | 9.656 | 9.789 | 9.316 | 9.327 | 23,404 | -0.35(-3.58%) |
Apr 19, 2004 | 9.558 | 9.739 | 9.350 | 9.673 | 6,241 | +0.10(+1.08%) |
Apr 16, 2004 | 9.454 | 9.863 | 9.333 | 9.569 | 9,535 | -0.03(-0.30%) |
Apr 15, 2004 | 9.385 | 9.685 | 9.385 | 9.598 | 7,281 | -0.01(-0.12%) |
Apr 14, 2004 | 9.688 | 9.688 | 9.350 | 9.610 | 24,791 | +0.06(+0.60%) |
Apr 13, 2004 | 9.962 | 9.979 | 9.529 | 9.553 | 16,989 | -0.28(-2.81%) |
Apr 12, 2004 | 9.650 | 9.985 | 9.650 | 9.829 | 6,241 | +0.24(+2.53%) |
Apr 08, 2004 | 9.944 | 10.04 | 9.587 | 9.587 | 8,494 | -0.50(-4.92%) |
Apr 07, 2004 | 10.09 | 10.09 | 9.823 | 10.08 | 9,881 | +0.23(+2.34%) |
Apr 06, 2004 | 9.812 | 10.04 | 9.812 | 9.852 | 6,414 | -0.23(-2.29%) |
Apr 05, 2004 | 9.973 | 10.08 | 9.812 | 10.08 | 6,587 | +0.08(+0.81%) |
Apr 02, 2004 | 9.881 | 10.13 | 9.806 | 10.00 | 35,366 | +0.14(+1.40%) |
Apr 01, 2004 | 9.748 | 10.04 | 9.742 | 9.863 | 7,801 | +0.12(+1.18%) |
Mar 31, 2004 | 9.962 | 10.04 | 9.737 | 9.748 | 9,361 | -0.23(-2.31%) |
Mar 30, 2004 | 10.02 | 10.04 | 9.835 | 9.979 | 9,188 | +0.10(+0.99%) |
Mar 29, 2004 | 9.725 | 10.05 | 9.725 | 9.881 | 17,510 | +0.31(+3.19%) |
Mar 26, 2004 | 9.973 | 9.973 | 9.552 | 9.575 | 7,628 | -0.39(-3.88%) |
Mar 25, 2004 | 9.610 | 9.962 | 9.489 | 9.962 | 23,577 | +0.49(+5.17%) |
Mar 24, 2004 | 9.494 | 9.927 | 9.472 | 9.472 | 12,135 | -0.07(-0.72%) |
Mar 23, 2004 | 9.494 | 9.702 | 9.390 | 9.540 | 13,349 | +0.21(+2.29%) |
Mar 22, 2004 | 9.532 | 9.639 | 9.327 | 9.327 | 32,072 | -0.21(-2.24%) |
Mar 19, 2004 | 10.23 | 10.26 | 9.523 | 9.540 | 40,567 | -0.46(-4.56%) |
Mar 18, 2004 | 10.07 | 10.11 | 9.835 | 9.996 | 11,615 | -0.13(-1.25%) |
Mar 17, 2004 | 9.846 | 10.15 | 9.789 | 10.12 | 27,045 | +0.51(+5.34%) |
Mar 16, 2004 | 9.944 | 9.973 | 9.581 | 9.610 | 30,685 | -0.20(-2.00%) |
Mar 15, 2004 | 10.10 | 10.18 | 9.806 | 9.806 | 21,844 | -0.40(-3.90%) |
Mar 12, 2004 | 9.869 | 10.21 | 9.863 | 10.20 | 30,859 | +0.34(+3.45%) |
Mar 11, 2004 | 9.915 | 10.08 | 9.863 | 9.863 | 36,753 | -0.05(-0.52%) |
Mar 10, 2004 | 9.921 | 10.15 | 9.892 | 9.915 | 30,859 | -0.01(-0.06%) |
Mar 09, 2004 | 10.05 | 10.05 | 9.904 | 9.921 | 29,125 | +0.00(+0.00%) |
Mar 08, 2004 | 9.967 | 10.01 | 9.904 | 9.921 | 13,349 | -0.07(-0.75%) |
Mar 05, 2004 | 10.04 | 10.22 | 9.927 | 9.996 | 16,469 | -0.05(-0.46%) |
Mar 04, 2004 | 9.933 | 10.06 | 9.910 | 10.04 | 8,494 | +0.12(+1.22%) |
Mar 03, 2004 | 9.933 | 10.09 | 9.921 | 9.921 | 7,454 | -0.01(-0.12%) |
Mar 02, 2004 | 10.28 | 10.28 | 9.927 | 9.933 | 8,321 | -0.31(-2.99%) |