Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.509 | 9.682 | 9.496 | 9.669 | 2,204,497 | +0.10(+1.04%) |
May 27, 2004 | 9.629 | 9.675 | 9.503 | 9.569 | 2,835,773 | +0.16(+1.69%) |
May 26, 2004 | 9.270 | 9.430 | 9.230 | 9.410 | 2,144,713 | +0.14(+1.50%) |
May 25, 2004 | 9.224 | 9.323 | 9.098 | 9.270 | 1,865,668 | +0.05(+0.50%) |
May 24, 2004 | 9.264 | 9.264 | 9.117 | 9.224 | 1,806,185 | +0.05(+0.51%) |
May 21, 2004 | 9.144 | 9.370 | 9.091 | 9.177 | 3,340,252 | +0.13(+1.47%) |
May 20, 2004 | 9.111 | 9.164 | 8.985 | 9.044 | 2,151,037 | -0.02(-0.22%) |
May 19, 2004 | 9.230 | 9.257 | 9.024 | 9.064 | 3,739,318 | -0.07(-0.80%) |
May 18, 2004 | 9.111 | 9.210 | 9.098 | 9.137 | 4,030,409 | +0.05(+0.51%) |
May 17, 2004 | 9.078 | 9.177 | 9.038 | 9.091 | 2,449,207 | -0.17(-1.86%) |
May 14, 2004 | 9.376 | 9.383 | 9.151 | 9.264 | 4,101,639 | -0.14(-1.48%) |
May 13, 2004 | 9.297 | 9.463 | 9.164 | 9.403 | 5,436,626 | +0.11(+1.14%) |
May 12, 2004 | 9.363 | 9.396 | 8.965 | 9.297 | 6,940,876 | -0.13(-1.34%) |
May 11, 2004 | 9.390 | 9.542 | 9.310 | 9.423 | 4,079,050 | +0.08(+0.85%) |
May 10, 2004 | 9.449 | 9.523 | 9.157 | 9.343 | 5,747,445 | -0.23(-2.43%) |
May 07, 2004 | 9.788 | 10.06 | 9.463 | 9.576 | 9,611,452 | -0.21(-2.17%) |
May 06, 2004 | 10.23 | 10.24 | 9.330 | 9.788 | 22,162,586 | -0.79(-7.47%) |
May 05, 2004 | 10.37 | 10.60 | 10.37 | 10.58 | 3,556,500 | +0.18(+1.72%) |
May 04, 2004 | 10.49 | 10.52 | 10.33 | 10.40 | 2,999,014 | -0.09(-0.82%) |
May 03, 2004 | 10.33 | 10.49 | 10.11 | 10.49 | 4,492,271 | +0.16(+1.54%) |
Apr 30, 2004 | 10.00 | 10.49 | 9.961 | 10.33 | 3,400,037 | +0.33(+3.25%) |
Apr 29, 2004 | 10.03 | 10.09 | 9.941 | 10.00 | 2,641,812 | -0.03(-0.27%) |
Apr 28, 2004 | 10.13 | 10.15 | 9.981 | 10.03 | 1,941,415 | -0.15(-1.44%) |
Apr 27, 2004 | 10.09 | 10.34 | 10.06 | 10.17 | 2,146,218 | +0.16(+1.59%) |
Apr 26, 2004 | 10.04 | 10.11 | 9.974 | 10.01 | 1,242,825 | -0.07(-0.72%) |
Apr 23, 2004 | 10.13 | 10.13 | 10.04 | 10.09 | 865,746 | -0.01(-0.13%) |
Apr 22, 2004 | 10.03 | 10.17 | 9.967 | 10.10 | 2,127,244 | +0.01(+0.07%) |
Apr 21, 2004 | 10.01 | 10.13 | 9.901 | 10.09 | 2,804,149 | +0.13(+1.33%) |
Apr 20, 2004 | 10.17 | 10.29 | 9.954 | 9.961 | 1,552,439 | -0.20(-1.96%) |
Apr 19, 2004 | 10.17 | 10.19 | 10.09 | 10.16 | 1,633,457 | -0.03(-0.33%) |
Apr 16, 2004 | 10.37 | 10.41 | 10.17 | 10.19 | 2,226,634 | -0.10(-0.97%) |
Apr 15, 2004 | 10.69 | 10.69 | 10.17 | 10.29 | 5,211,191 | +0.25(+2.45%) |
Apr 14, 2004 | 10.09 | 10.25 | 9.981 | 10.05 | 2,691,357 | -0.11(-1.11%) |
Apr 13, 2004 | 10.43 | 10.53 | 10.13 | 10.16 | 2,371,653 | -0.18(-1.73%) |
Apr 12, 2004 | 10.23 | 10.47 | 10.21 | 10.34 | 2,671,027 | +0.18(+1.76%) |
Apr 08, 2004 | 10.23 | 10.25 | 10.08 | 10.16 | 1,661,166 | +0.05(+0.46%) |
Apr 07, 2004 | 10.23 | 10.23 | 10.07 | 10.11 | 2,250,427 | -0.14(-1.36%) |
Apr 06, 2004 | 10.33 | 10.33 | 10.17 | 10.25 | 2,439,720 | -0.07(-0.71%) |
Apr 05, 2004 | 10.03 | 10.33 | 10.00 | 10.33 | 3,399,434 | +0.33(+3.25%) |
Apr 02, 2004 | 10.16 | 10.16 | 9.894 | 10.00 | 4,765,593 | +0.20(+2.03%) |
Apr 01, 2004 | 9.762 | 9.881 | 9.669 | 9.801 | 3,785,097 | +0.09(+0.89%) |
Mar 31, 2004 | 9.708 | 9.742 | 9.542 | 9.715 | 2,641,812 | +0.09(+0.90%) |
Mar 30, 2004 | 9.576 | 9.708 | 9.496 | 9.629 | 1,940,060 | +0.09(+0.90%) |
Mar 29, 2004 | 9.297 | 9.615 | 9.283 | 9.542 | 3,890,661 | +0.23(+2.42%) |
Mar 26, 2004 | 9.396 | 9.456 | 9.317 | 9.317 | 2,406,590 | -0.13(-1.41%) |
Mar 25, 2004 | 9.297 | 9.483 | 9.277 | 9.449 | 2,572,842 | +0.15(+1.57%) |
Mar 24, 2004 | 9.449 | 9.469 | 9.237 | 9.303 | 2,429,630 | -0.17(-1.75%) |
Mar 23, 2004 | 9.363 | 9.523 | 9.270 | 9.469 | 2,241,392 | +0.14(+1.49%) |
Mar 22, 2004 | 9.449 | 9.449 | 9.270 | 9.330 | 1,906,629 | -0.12(-1.26%) |
Mar 19, 2004 | 9.562 | 9.615 | 9.403 | 9.449 | 2,348,763 | -0.18(-1.86%) |
Mar 18, 2004 | 9.463 | 9.669 | 9.443 | 9.629 | 3,072,803 | +0.21(+2.26%) |
Mar 17, 2004 | 9.443 | 9.463 | 9.323 | 9.416 | 7,847,131 | -0.03(-0.35%) |
Mar 16, 2004 | 9.430 | 9.489 | 9.356 | 9.449 | 2,173,626 | +0.15(+1.57%) |
Mar 15, 2004 | 9.562 | 9.596 | 9.270 | 9.303 | 4,898,716 | -0.29(-3.05%) |
Mar 12, 2004 | 9.695 | 9.728 | 9.596 | 9.596 | 3,323,838 | +0.03(+0.35%) |
Mar 11, 2004 | 9.762 | 9.855 | 9.556 | 9.562 | 4,450,708 | -0.33(-3.36%) |
Mar 10, 2004 | 10.11 | 10.12 | 9.848 | 9.894 | 3,800,006 | -0.19(-1.84%) |
Mar 09, 2004 | 10.13 | 10.17 | 10.06 | 10.08 | 3,718,536 | -0.04(-0.39%) |
Mar 08, 2004 | 9.974 | 10.16 | 9.947 | 10.12 | 3,761,756 | +0.11(+1.13%) |
Mar 05, 2004 | 10.01 | 10.05 | 9.795 | 10.01 | 3,827,413 | -0.09(-0.92%) |
Mar 04, 2004 | 9.894 | 10.11 | 9.868 | 10.10 | 3,646,102 | +0.21(+2.08%) |
Mar 03, 2004 | 9.881 | 9.908 | 9.801 | 9.894 | 3,924,243 | +0.03(+0.34%) |
Mar 02, 2004 | 9.894 | 9.974 | 9.828 | 9.861 | 2,646,782 | -0.04(-0.40%) |