Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.39 | 10.39 | 10.26 | 10.30 | 1,061,601 | -0.04(-0.35%) |
May 27, 2004 | 10.35 | 10.41 | 10.28 | 10.33 | 799,618 | +0.05(+0.52%) |
May 26, 2004 | 10.20 | 10.36 | 10.07 | 10.28 | 1,307,959 | +0.01(+0.07%) |
May 25, 2004 | 9.677 | 10.35 | 9.556 | 10.27 | 2,636,007 | +0.60(+6.23%) |
May 24, 2004 | 9.133 | 9.677 | 9.133 | 9.670 | 2,437,079 | +0.58(+6.43%) |
May 21, 2004 | 9.050 | 9.211 | 9.032 | 9.086 | 1,093,128 | +0.13(+1.40%) |
May 20, 2004 | 9.158 | 9.280 | 8.961 | 8.961 | 1,945,199 | -0.16(-1.77%) |
May 19, 2004 | 9.319 | 9.462 | 9.011 | 9.122 | 2,074,377 | -0.19(-2.08%) |
May 18, 2004 | 9.140 | 9.480 | 8.835 | 9.315 | 5,518,095 | -0.19(-2.04%) |
May 17, 2004 | 9.480 | 9.509 | 9.140 | 9.509 | 985,712 | +0.01(+0.08%) |
May 14, 2004 | 9.419 | 9.634 | 9.280 | 9.502 | 639,192 | +0.04(+0.42%) |
May 13, 2004 | 9.631 | 9.656 | 9.394 | 9.462 | 886,109 | -0.16(-1.71%) |
May 12, 2004 | 9.462 | 9.627 | 9.090 | 9.627 | 1,268,341 | +0.16(+1.74%) |
May 11, 2004 | 9.337 | 9.548 | 9.301 | 9.462 | 1,015,566 | +0.18(+1.89%) |
May 10, 2004 | 9.355 | 9.491 | 9.233 | 9.287 | 1,575,243 | -0.19(-1.97%) |
May 07, 2004 | 9.498 | 9.760 | 9.473 | 9.473 | 1,750,177 | -0.06(-0.64%) |
May 06, 2004 | 9.803 | 9.817 | 9.104 | 9.534 | 1,888,841 | -0.36(-3.62%) |
May 05, 2004 | 9.910 | 10.05 | 9.874 | 9.892 | 342,614 | +0.02(+0.22%) |
May 04, 2004 | 9.857 | 10.02 | 9.677 | 9.871 | 1,023,936 | +0.05(+0.51%) |
May 03, 2004 | 9.616 | 9.867 | 9.599 | 9.821 | 1,297,078 | +0.15(+1.59%) |
Apr 30, 2004 | 9.821 | 9.839 | 9.649 | 9.667 | 1,134,978 | -0.15(-1.57%) |
Apr 29, 2004 | 10.000 | 10.06 | 9.634 | 9.821 | 1,847,828 | -0.24(-2.42%) |
Apr 28, 2004 | 10.46 | 10.46 | 9.964 | 10.06 | 1,166,785 | -0.48(-4.55%) |
Apr 27, 2004 | 10.61 | 10.67 | 10.39 | 10.54 | 664,303 | +0.01(+0.14%) |
Apr 26, 2004 | 10.48 | 10.64 | 10.48 | 10.53 | 689,134 | +0.08(+0.79%) |
Apr 23, 2004 | 10.47 | 10.52 | 10.34 | 10.45 | 733,495 | +0.00(+0.00%) |
Apr 22, 2004 | 10.34 | 10.58 | 10.30 | 10.45 | 509,457 | +0.15(+1.50%) |
Apr 21, 2004 | 10.05 | 10.31 | 9.889 | 10.29 | 899,222 | +0.12(+1.20%) |
Apr 20, 2004 | 10.39 | 10.48 | 10.17 | 10.17 | 1,254,949 | -0.24(-2.27%) |
Apr 19, 2004 | 10.47 | 10.48 | 10.36 | 10.41 | 666,535 | -0.09(-0.89%) |
Apr 16, 2004 | 10.48 | 10.54 | 10.39 | 10.50 | 847,049 | +0.09(+0.90%) |
Apr 15, 2004 | 10.51 | 10.55 | 10.31 | 10.41 | 871,043 | -0.04(-0.41%) |
Apr 14, 2004 | 10.34 | 10.61 | 10.25 | 10.45 | 969,251 | -0.10(-0.98%) |
Apr 13, 2004 | 10.75 | 10.86 | 10.45 | 10.56 | 1,403,378 | -0.18(-1.67%) |
Apr 12, 2004 | 10.75 | 10.82 | 10.72 | 10.73 | 874,670 | +0.05(+0.47%) |
Apr 08, 2004 | 10.75 | 10.90 | 10.55 | 10.68 | 1,732,321 | -0.04(-0.33%) |
Apr 07, 2004 | 11.03 | 11.25 | 10.67 | 10.72 | 1,854,803 | -0.31(-2.83%) |
Apr 06, 2004 | 10.81 | 11.26 | 10.80 | 11.03 | 2,236,198 | +5.60(+103.00%) |
Apr 05, 2004 | 5.376 | 5.484 | 5.375 | 5.435 | 1,691,866 | +0.07(+1.39%) |
Apr 02, 2004 | 5.349 | 5.415 | 5.306 | 5.360 | 2,586,903 | +0.10(+1.91%) |
Apr 01, 2004 | 5.210 | 5.260 | 5.126 | 5.260 | 2,749,282 | +0.05(+0.96%) |
Mar 31, 2004 | 5.181 | 5.236 | 5.152 | 5.210 | 758,326 | +0.03(+0.64%) |
Mar 30, 2004 | 5.152 | 5.195 | 5.136 | 5.176 | 1,366,550 | +0.02(+0.47%) |
Mar 29, 2004 | 5.094 | 5.190 | 5.094 | 5.152 | 1,562,967 | +0.09(+1.77%) |
Mar 26, 2004 | 5.071 | 5.099 | 5.029 | 5.063 | 1,525,023 | -0.01(-0.14%) |
Mar 25, 2004 | 4.915 | 5.090 | 4.902 | 5.070 | 5,745,202 | +0.19(+3.82%) |
Mar 24, 2004 | 4.921 | 4.928 | 4.858 | 4.883 | 719,824 | -0.03(-0.55%) |
Mar 23, 2004 | 4.872 | 4.948 | 4.861 | 4.910 | 1,257,181 | +0.06(+1.26%) |
Mar 22, 2004 | 4.796 | 4.855 | 4.748 | 4.849 | 1,453,598 | +0.02(+0.41%) |
Mar 19, 2004 | 4.901 | 4.901 | 4.799 | 4.830 | 3,500,355 | -0.07(-1.37%) |
Mar 18, 2004 | 4.994 | 5.000 | 4.885 | 4.897 | 1,986,491 | -0.08(-1.64%) |
Mar 17, 2004 | 4.965 | 5.009 | 4.933 | 4.978 | 1,169,575 | +0.01(+0.25%) |
Mar 16, 2004 | 5.036 | 5.110 | 4.901 | 4.966 | 1,982,585 | -0.05(-1.04%) |
Mar 15, 2004 | 5.000 | 5.076 | 4.966 | 5.018 | 1,834,157 | +0.04(+0.81%) |
Mar 12, 2004 | 5.022 | 5.110 | 4.944 | 4.978 | 3,071,808 | +0.00(+0.00%) |
Mar 11, 2004 | 5.152 | 5.152 | 4.906 | 4.978 | 3,623,115 | -0.15(-2.92%) |
Mar 10, 2004 | 5.226 | 5.276 | 5.076 | 5.127 | 2,373,746 | -0.09(-1.72%) |
Mar 09, 2004 | 5.287 | 5.291 | 5.188 | 5.217 | 1,167,343 | -0.04(-0.75%) |
Mar 08, 2004 | 5.350 | 5.372 | 5.245 | 5.256 | 1,059,090 | -0.07(-1.35%) |
Mar 05, 2004 | 5.354 | 5.381 | 5.291 | 5.328 | 1,209,193 | -0.03(-0.65%) |
Mar 04, 2004 | 5.412 | 5.448 | 5.314 | 5.363 | 2,607,549 | -0.04(-0.66%) |
Mar 03, 2004 | 5.309 | 5.421 | 5.283 | 5.399 | 2,791,690 | +0.08(+1.52%) |
Mar 02, 2004 | 5.276 | 5.403 | 5.276 | 5.318 | 2,350,868 | +0.06(+1.06%) |