Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.929 | 9.929 | 9.706 | 9.732 | 186,698 | +0.00(+0.00%) |
May 27, 2004 | 9.750 | 9.893 | 9.652 | 9.732 | 312,359 | -0.02(-0.18%) |
May 26, 2004 | 9.598 | 9.813 | 9.527 | 9.750 | 356,261 | -0.06(-0.64%) |
May 25, 2004 | 9.420 | 9.822 | 9.313 | 9.813 | 326,022 | +0.41(+4.37%) |
May 24, 2004 | 9.402 | 9.500 | 9.313 | 9.402 | 600,415 | +0.21(+2.33%) |
May 21, 2004 | 9.215 | 9.393 | 9.170 | 9.188 | 160,939 | +0.06(+0.68%) |
May 20, 2004 | 9.197 | 9.277 | 8.884 | 9.125 | 200,250 | +0.00(+0.00%) |
May 19, 2004 | 9.215 | 9.420 | 9.107 | 9.125 | 309,111 | +0.00(+0.00%) |
May 18, 2004 | 9.072 | 9.206 | 8.956 | 9.125 | 121,068 | -0.01(-0.10%) |
May 17, 2004 | 9.241 | 9.393 | 8.840 | 9.134 | 213,241 | -0.11(-1.16%) |
May 14, 2004 | 9.518 | 9.661 | 9.009 | 9.241 | 270,360 | -0.23(-2.45%) |
May 13, 2004 | 9.759 | 9.911 | 9.473 | 9.473 | 285,031 | -0.38(-3.81%) |
May 12, 2004 | 9.848 | 9.866 | 9.563 | 9.848 | 358,277 | +0.10(+1.01%) |
May 11, 2004 | 9.965 | 9.965 | 9.652 | 9.750 | 319,862 | +0.10(+1.02%) |
May 10, 2004 | 9.911 | 9.956 | 9.554 | 9.652 | 375,301 | -0.08(-0.83%) |
May 07, 2004 | 10.00 | 10.13 | 9.688 | 9.732 | 730,331 | -0.26(-2.59%) |
May 06, 2004 | 9.822 | 10.15 | 9.598 | 9.991 | 1,376,441 | +0.16(+1.63%) |
May 05, 2004 | 10.85 | 10.85 | 9.607 | 9.831 | 1,780,077 | -1.46(-12.96%) |
May 04, 2004 | 11.48 | 11.71 | 11.27 | 11.29 | 241,577 | -0.10(-0.86%) |
May 03, 2004 | 11.65 | 11.99 | 11.24 | 11.39 | 221,193 | -0.26(-2.22%) |
Apr 30, 2004 | 12.09 | 12.09 | 11.41 | 11.65 | 180,426 | -0.26(-2.17%) |
Apr 29, 2004 | 12.32 | 12.46 | 11.79 | 11.91 | 118,268 | -0.46(-3.75%) |
Apr 28, 2004 | 12.66 | 12.66 | 12.28 | 12.38 | 115,244 | -0.29(-2.26%) |
Apr 27, 2004 | 13.04 | 13.08 | 12.38 | 12.66 | 164,635 | -0.14(-1.12%) |
Apr 26, 2004 | 13.08 | 13.21 | 12.72 | 12.80 | 162,955 | -0.30(-2.32%) |
Apr 23, 2004 | 12.59 | 13.11 | 12.50 | 13.11 | 271,144 | +0.45(+3.53%) |
Apr 22, 2004 | 12.63 | 12.75 | 12.38 | 12.66 | 113,116 | +0.04(+0.28%) |
Apr 21, 2004 | 12.23 | 12.63 | 12.23 | 12.63 | 154,107 | +0.59(+4.90%) |
Apr 20, 2004 | 12.46 | 12.75 | 11.96 | 12.04 | 111,772 | -0.51(-4.06%) |
Apr 19, 2004 | 12.32 | 12.55 | 12.07 | 12.54 | 91,165 | +0.19(+1.52%) |
Apr 16, 2004 | 12.50 | 12.50 | 12.06 | 12.36 | 127,340 | -0.12(-0.93%) |
Apr 15, 2004 | 12.10 | 12.55 | 11.83 | 12.47 | 175,611 | +0.43(+3.56%) |
Apr 14, 2004 | 12.20 | 12.71 | 11.92 | 12.04 | 82,093 | -0.14(-1.17%) |
Apr 13, 2004 | 12.77 | 12.77 | 12.19 | 12.19 | 103,597 | -0.49(-3.87%) |
Apr 12, 2004 | 12.59 | 12.81 | 12.49 | 12.68 | 126,780 | +0.18(+1.43%) |
Apr 08, 2004 | 12.72 | 12.77 | 12.46 | 12.50 | 87,021 | -0.01(-0.07%) |
Apr 07, 2004 | 12.46 | 12.81 | 12.24 | 12.51 | 101,133 | -0.04(-0.28%) |
Apr 06, 2004 | 12.59 | 12.63 | 12.13 | 12.54 | 111,436 | -0.08(-0.64%) |
Apr 05, 2004 | 12.39 | 12.68 | 12.32 | 12.63 | 151,643 | +0.23(+1.87%) |
Apr 02, 2004 | 12.21 | 12.41 | 12.17 | 12.39 | 92,733 | +0.28(+2.28%) |
Apr 01, 2004 | 11.63 | 12.12 | 11.63 | 12.12 | 130,924 | +0.47(+4.06%) |
Mar 31, 2004 | 12.22 | 12.22 | 11.52 | 11.64 | 96,429 | -0.49(-4.05%) |
Mar 30, 2004 | 11.71 | 12.13 | 11.56 | 12.13 | 123,084 | +0.34(+2.88%) |
Mar 29, 2004 | 11.52 | 11.90 | 11.38 | 11.79 | 153,323 | +0.21(+1.85%) |
Mar 26, 2004 | 11.34 | 11.69 | 11.33 | 11.58 | 98,669 | +0.20(+1.73%) |
Mar 25, 2004 | 11.21 | 11.52 | 11.16 | 11.38 | 207,866 | +0.37(+3.32%) |
Mar 24, 2004 | 11.01 | 11.32 | 10.87 | 11.02 | 190,842 | +0.07(+0.65%) |
Mar 23, 2004 | 11.25 | 11.28 | 10.80 | 10.95 | 248,744 | -0.33(-2.93%) |
Mar 22, 2004 | 11.61 | 11.61 | 10.83 | 11.28 | 199,466 | -0.38(-3.29%) |
Mar 19, 2004 | 12.14 | 12.14 | 11.62 | 11.66 | 117,148 | -0.46(-3.83%) |
Mar 18, 2004 | 12.14 | 12.23 | 11.63 | 12.13 | 91,837 | +0.07(+0.59%) |
Mar 17, 2004 | 12.27 | 12.32 | 11.93 | 12.05 | 111,660 | -0.21(-1.68%) |
Mar 16, 2004 | 12.04 | 12.28 | 11.83 | 12.26 | 160,379 | +0.22(+1.85%) |
Mar 15, 2004 | 12.35 | 12.35 | 11.70 | 12.04 | 211,897 | -0.46(-3.64%) |
Mar 12, 2004 | 12.27 | 12.49 | 12.02 | 12.49 | 86,797 | +0.25(+2.04%) |
Mar 11, 2004 | 12.14 | 12.55 | 12.14 | 12.24 | 110,428 | +0.01(+0.07%) |
Mar 10, 2004 | 12.32 | 12.72 | 12.15 | 12.23 | 163,291 | +0.00(+0.00%) |
Mar 09, 2004 | 12.45 | 12.46 | 12.19 | 12.23 | 205,402 | -0.22(-1.79%) |
Mar 08, 2004 | 12.95 | 12.99 | 12.41 | 12.46 | 210,554 | -0.27(-2.11%) |
Mar 05, 2004 | 12.59 | 13.04 | 12.54 | 12.72 | 93,853 | -0.12(-0.90%) |
Mar 04, 2004 | 12.82 | 12.94 | 12.28 | 12.84 | 145,483 | +0.03(+0.21%) |
Mar 03, 2004 | 12.86 | 12.88 | 12.28 | 12.81 | 172,587 | -0.13(-1.03%) |
Mar 02, 2004 | 13.07 | 13.10 | 12.46 | 12.95 | 163,851 | -0.12(-0.96%) |