Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.478 | 9.678 | 9.383 | 9.450 | 82,127 | -0.13(-1.33%) |
May 27, 2004 | 9.497 | 9.639 | 9.439 | 9.578 | 69,520 | +0.03(+0.29%) |
May 26, 2004 | 9.511 | 9.711 | 9.372 | 9.550 | 109,683 | -0.13(-1.32%) |
May 25, 2004 | 8.900 | 9.711 | 8.900 | 9.678 | 244,040 | +0.70(+7.79%) |
May 24, 2004 | 8.895 | 8.978 | 8.828 | 8.978 | 92,033 | +0.09(+1.06%) |
May 21, 2004 | 8.762 | 8.884 | 8.651 | 8.884 | 79,065 | +0.22(+2.50%) |
May 20, 2004 | 8.628 | 8.745 | 8.628 | 8.667 | 98,336 | -0.02(-0.19%) |
May 19, 2004 | 8.939 | 8.967 | 8.628 | 8.684 | 110,583 | -0.14(-1.57%) |
May 18, 2004 | 8.878 | 8.878 | 8.773 | 8.823 | 122,650 | +0.01(+0.13%) |
May 17, 2004 | 8.912 | 8.984 | 8.795 | 8.812 | 192,531 | -0.20(-2.22%) |
May 14, 2004 | 9.178 | 9.178 | 8.906 | 9.011 | 142,101 | -0.07(-0.79%) |
May 13, 2004 | 9.150 | 9.334 | 9.011 | 9.084 | 54,571 | -0.16(-1.68%) |
May 12, 2004 | 9.161 | 9.267 | 8.884 | 9.239 | 79,966 | +0.06(+0.67%) |
May 11, 2004 | 9.028 | 9.184 | 8.912 | 9.178 | 54,211 | +0.29(+3.31%) |
May 10, 2004 | 9.084 | 9.128 | 8.856 | 8.884 | 106,981 | -0.22(-2.44%) |
May 07, 2004 | 9.300 | 9.550 | 9.090 | 9.106 | 103,919 | -0.39(-4.09%) |
May 06, 2004 | 9.367 | 9.550 | 9.239 | 9.495 | 123,551 | -0.02(-0.23%) |
May 05, 2004 | 9.578 | 9.678 | 9.211 | 9.517 | 49,708 | +0.02(+0.23%) |
May 04, 2004 | 9.495 | 9.650 | 9.406 | 9.495 | 180,283 | +0.02(+0.23%) |
May 03, 2004 | 9.272 | 9.544 | 9.272 | 9.472 | 72,581 | +0.02(+0.24%) |
Apr 30, 2004 | 9.739 | 9.739 | 9.284 | 9.450 | 103,559 | -0.06(-0.58%) |
Apr 29, 2004 | 9.583 | 9.611 | 9.445 | 9.506 | 121,750 | -0.03(-0.35%) |
Apr 28, 2004 | 9.789 | 9.789 | 9.533 | 9.539 | 182,625 | -0.25(-2.55%) |
Apr 27, 2004 | 9.778 | 9.916 | 9.656 | 9.789 | 445,216 | +0.08(+0.80%) |
Apr 26, 2004 | 9.689 | 9.800 | 9.683 | 9.711 | 93,293 | -0.02(-0.17%) |
Apr 23, 2004 | 9.928 | 9.928 | 9.639 | 9.728 | 70,240 | -0.21(-2.12%) |
Apr 22, 2004 | 9.933 | 9.961 | 9.828 | 9.939 | 268,714 | +0.14(+1.42%) |
Apr 21, 2004 | 9.736 | 10.01 | 9.717 | 9.800 | 127,873 | +0.21(+2.20%) |
Apr 20, 2004 | 9.817 | 10.05 | 9.528 | 9.589 | 72,221 | -0.17(-1.71%) |
Apr 19, 2004 | 9.683 | 9.911 | 9.639 | 9.755 | 105,901 | +0.04(+0.40%) |
Apr 16, 2004 | 9.800 | 9.911 | 9.683 | 9.717 | 90,772 | -0.08(-0.85%) |
Apr 15, 2004 | 9.961 | 9.989 | 9.661 | 9.800 | 199,014 | -0.16(-1.62%) |
Apr 14, 2004 | 9.883 | 10.09 | 9.822 | 9.961 | 209,100 | +0.06(+0.62%) |
Apr 13, 2004 | 10.27 | 10.27 | 9.844 | 9.900 | 78,705 | -0.31(-2.99%) |
Apr 12, 2004 | 10.32 | 10.36 | 10.17 | 10.21 | 54,571 | -0.05(-0.49%) |
Apr 08, 2004 | 10.33 | 10.37 | 10.26 | 10.26 | 140,841 | +0.03(+0.33%) |
Apr 07, 2004 | 10.22 | 10.28 | 10.22 | 10.22 | 80,326 | +0.01(+0.05%) |
Apr 06, 2004 | 10.05 | 10.27 | 10.05 | 10.22 | 86,810 | -0.02(-0.22%) |
Apr 05, 2004 | 10.000 | 10.24 | 9.983 | 10.24 | 118,148 | +0.12(+1.21%) |
Apr 02, 2004 | 10.30 | 10.38 | 9.950 | 10.12 | 115,446 | -0.03(-0.33%) |
Apr 01, 2004 | 10.31 | 10.31 | 9.961 | 10.15 | 123,371 | -0.12(-1.19%) |
Mar 31, 2004 | 10.24 | 10.29 | 10.05 | 10.27 | 96,535 | +0.13(+1.26%) |
Mar 30, 2004 | 10.07 | 10.14 | 9.989 | 10.14 | 43,945 | +0.07(+0.72%) |
Mar 29, 2004 | 9.894 | 10.08 | 9.883 | 10.07 | 114,005 | +0.18(+1.85%) |
Mar 26, 2004 | 10.16 | 10.22 | 9.889 | 9.889 | 86,089 | -0.32(-3.15%) |
Mar 25, 2004 | 10.05 | 10.26 | 9.939 | 10.21 | 77,804 | +0.23(+2.28%) |
Mar 24, 2004 | 10.05 | 10.17 | 9.928 | 9.983 | 105,901 | -0.09(-0.88%) |
Mar 23, 2004 | 9.794 | 10.12 | 9.761 | 10.07 | 94,734 | +0.08(+0.78%) |
Mar 22, 2004 | 10.27 | 10.27 | 9.994 | 9.994 | 145,163 | -0.06(-0.55%) |
Mar 19, 2004 | 10.27 | 10.32 | 10.02 | 10.05 | 88,430 | -0.07(-0.66%) |
Mar 18, 2004 | 10.13 | 10.24 | 10.08 | 10.12 | 76,003 | -0.08(-0.76%) |
Mar 17, 2004 | 10.36 | 10.36 | 10.14 | 10.19 | 151,827 | +0.06(+0.60%) |
Mar 16, 2004 | 10.23 | 10.24 | 10.02 | 10.13 | 96,895 | +0.11(+1.11%) |
Mar 15, 2004 | 10.22 | 10.65 | 9.955 | 10.02 | 159,932 | -0.27(-2.64%) |
Mar 12, 2004 | 10.05 | 10.34 | 10.05 | 10.29 | 106,081 | +0.21(+2.04%) |
Mar 11, 2004 | 10.000 | 10.36 | 10.000 | 10.09 | 177,402 | -0.07(-0.71%) |
Mar 10, 2004 | 10.31 | 10.52 | 10.11 | 10.16 | 127,693 | -0.11(-1.08%) |
Mar 09, 2004 | 10.28 | 10.37 | 10.22 | 10.27 | 111,304 | -0.06(-0.54%) |
Mar 08, 2004 | 10.60 | 10.60 | 10.28 | 10.33 | 129,134 | -0.12(-1.17%) |
Mar 05, 2004 | 10.23 | 10.54 | 10.22 | 10.45 | 90,051 | +0.18(+1.73%) |
Mar 04, 2004 | 10.52 | 10.55 | 10.20 | 10.27 | 176,321 | -0.11(-1.07%) |
Mar 03, 2004 | 10.47 | 10.52 | 10.05 | 10.38 | 232,694 | +0.13(+1.30%) |
Mar 02, 2004 | 9.922 | 10.28 | 9.850 | 10.25 | 295,190 | +0.39(+4.00%) |