Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.23 | 12.23 | 11.99 | 12.04 | 13,946 | +0.25(+2.08%) |
May 27, 2004 | 11.99 | 11.99 | 11.80 | 11.80 | 1,651 | -0.17(-1.46%) |
May 26, 2004 | 11.96 | 11.97 | 11.67 | 11.97 | 1,284 | +0.02(+0.18%) |
May 25, 2004 | 12.01 | 12.02 | 11.48 | 11.95 | 15,965 | +0.01(+0.05%) |
May 24, 2004 | 11.93 | 12.07 | 11.69 | 11.95 | 251,956 | +0.20(+1.67%) |
May 21, 2004 | 11.75 | 11.75 | 11.75 | 11.75 | 550 | +0.00(+0.00%) |
May 20, 2004 | 11.75 | 11.75 | 11.75 | 11.75 | 1,651 | +0.01(+0.05%) |
May 19, 2004 | 12.31 | 12.31 | 11.71 | 11.74 | 32,113 | +0.66(+5.95%) |
May 18, 2004 | 10.91 | 11.87 | 10.91 | 11.08 | 10,459 | -0.12(-1.07%) |
May 17, 2004 | 10.79 | 11.28 | 10.63 | 11.20 | 27,526 | +0.22(+2.04%) |
May 14, 2004 | 11.28 | 11.28 | 10.97 | 10.98 | 13,946 | -0.06(-0.54%) |
May 13, 2004 | 10.35 | 11.14 | 10.35 | 11.04 | 19,818 | +0.74(+7.20%) |
May 12, 2004 | 10.12 | 10.30 | 9.591 | 10.30 | 15,047 | +0.22(+2.22%) |
May 11, 2004 | 9.972 | 10.08 | 9.427 | 10.08 | 20,552 | +0.10(+1.04%) |
May 10, 2004 | 9.923 | 10.06 | 9.923 | 9.972 | 10,643 | -0.15(-1.51%) |
May 07, 2004 | 9.689 | 10.12 | 9.683 | 10.12 | 4,220 | +0.21(+2.09%) |
May 06, 2004 | 9.775 | 9.918 | 9.753 | 9.918 | 15,414 | +0.14(+1.39%) |
May 05, 2004 | 9.760 | 9.782 | 9.760 | 9.782 | 367 | +0.16(+1.70%) |
May 04, 2004 | 9.651 | 9.651 | 9.536 | 9.618 | 21,103 | +0.02(+0.17%) |
May 03, 2004 | 9.547 | 9.782 | 9.547 | 9.602 | 3,670 | -0.12(-1.23%) |
Apr 30, 2004 | 9.733 | 9.754 | 9.665 | 9.722 | 9,725 | +0.05(+0.51%) |
Apr 29, 2004 | 9.542 | 9.674 | 9.542 | 9.673 | 36,885 | +0.02(+0.24%) |
Apr 28, 2004 | 9.536 | 9.667 | 9.427 | 9.650 | 13,212 | -0.02(-0.18%) |
Apr 27, 2004 | 9.352 | 9.667 | 9.351 | 9.667 | 2,202 | +0.14(+1.43%) |
Apr 26, 2004 | 9.536 | 9.536 | 9.498 | 9.531 | 4,037 | +0.13(+1.33%) |
Apr 23, 2004 | 9.346 | 9.406 | 9.346 | 9.406 | 917 | -0.02(-0.23%) |
Apr 22, 2004 | 9.536 | 9.536 | 9.302 | 9.427 | 6,422 | -0.11(-1.14%) |
Apr 21, 2004 | 9.264 | 9.536 | 9.253 | 9.536 | 53,033 | +0.27(+2.88%) |
Apr 20, 2004 | 9.329 | 9.585 | 9.209 | 9.269 | 65,512 | -0.38(-3.90%) |
Apr 19, 2004 | 9.645 | 9.645 | 9.645 | 9.645 | 917 | +0.00(+0.00%) |
Apr 16, 2004 | 9.536 | 9.673 | 9.269 | 9.645 | 7,523 | -0.09(-0.90%) |
Apr 15, 2004 | 9.733 | 9.733 | 9.733 | 9.733 | 183 | +0.20(+2.12%) |
Apr 14, 2004 | 9.536 | 9.596 | 9.531 | 9.531 | 2,936 | +0.00(+0.00%) |
Apr 13, 2004 | 9.537 | 9.722 | 9.302 | 9.531 | 4,954 | -0.28(-2.83%) |
Apr 12, 2004 | 9.809 | 9.809 | 9.798 | 9.809 | 2,936 | -0.05(-0.55%) |
Apr 08, 2004 | 9.809 | 9.885 | 9.760 | 9.863 | 4,587 | -0.05(-0.55%) |
Apr 07, 2004 | 9.803 | 9.918 | 9.689 | 9.918 | 10,276 | +0.12(+1.22%) |
Apr 06, 2004 | 9.428 | 9.852 | 9.428 | 9.798 | 8,441 | +0.21(+2.16%) |
Apr 05, 2004 | 8.991 | 9.618 | 8.599 | 9.591 | 8,991 | -0.16(-1.68%) |
Apr 02, 2004 | 9.803 | 9.803 | 9.498 | 9.754 | 1,651 | +0.22(+2.29%) |
Apr 01, 2004 | 9.030 | 9.809 | 9.030 | 9.536 | 10,092 | -0.11(-1.13%) |
Mar 31, 2004 | 8.692 | 9.645 | 8.692 | 9.645 | 21,470 | +1.09(+12.74%) |
Mar 30, 2004 | 8.174 | 8.686 | 8.120 | 8.555 | 29,361 | +0.39(+4.74%) |
Mar 29, 2004 | 8.098 | 8.174 | 8.098 | 8.169 | 5,505 | +0.21(+2.60%) |
Mar 26, 2004 | 7.961 | 7.961 | 7.961 | 7.961 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.929 | 8.092 | 7.929 | 7.961 | 5,688 | +0.04(+0.48%) |
Mar 24, 2004 | 7.918 | 7.934 | 7.918 | 7.923 | 2,018 | -0.09(-1.09%) |
Mar 23, 2004 | 8.120 | 8.120 | 8.011 | 8.011 | 11,928 | -0.11(-1.34%) |
Mar 22, 2004 | 8.120 | 8.120 | 8.065 | 8.120 | 1,101 | -0.03(-0.33%) |
Mar 19, 2004 | 7.640 | 8.174 | 7.640 | 8.147 | 9,909 | -0.01(-0.07%) |
Mar 18, 2004 | 7.956 | 8.163 | 7.847 | 8.152 | 35,784 | +0.29(+3.67%) |
Mar 17, 2004 | 8.174 | 8.256 | 7.863 | 7.863 | 7,707 | -0.31(-3.80%) |
Mar 16, 2004 | 8.256 | 8.256 | 8.174 | 8.174 | 2,202 | +0.08(+1.01%) |
Mar 15, 2004 | 7.902 | 8.310 | 7.902 | 8.092 | 15,047 | +0.09(+1.09%) |
Mar 12, 2004 | 7.945 | 8.011 | 7.902 | 8.005 | 20,736 | +0.16(+2.01%) |
Mar 11, 2004 | 7.956 | 7.956 | 7.629 | 7.847 | 11,561 | -0.14(-1.71%) |
Mar 10, 2004 | 7.977 | 7.983 | 7.918 | 7.983 | 5,505 | +0.07(+0.83%) |
Mar 09, 2004 | 7.891 | 7.983 | 7.891 | 7.918 | 20,919 | +0.03(+0.41%) |
Mar 08, 2004 | 7.754 | 7.885 | 7.754 | 7.885 | 550 | +0.10(+1.33%) |
Mar 05, 2004 | 7.629 | 7.782 | 7.531 | 7.782 | 6,422 | +0.15(+2.00%) |
Mar 04, 2004 | 7.738 | 7.738 | 7.629 | 7.629 | 5,321 | +0.00(+0.00%) |
Mar 03, 2004 | 7.624 | 7.629 | 7.624 | 7.629 | 2,018 | +0.11(+1.45%) |
Mar 02, 2004 | 7.629 | 7.629 | 7.449 | 7.520 | 3,670 | -0.11(-1.43%) |