Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.930 | 10.03 | 9.881 | 9.990 | 301,987 | +0.06(+0.61%) |
May 27, 2004 | 9.941 | 9.941 | 9.837 | 9.930 | 385,243 | +0.06(+0.61%) |
May 26, 2004 | 9.886 | 9.886 | 9.815 | 9.870 | 289,571 | -0.02(-0.17%) |
May 25, 2004 | 9.859 | 9.897 | 9.804 | 9.886 | 341,241 | +0.03(+0.28%) |
May 24, 2004 | 9.859 | 9.913 | 9.760 | 9.859 | 314,220 | +0.03(+0.28%) |
May 21, 2004 | 9.787 | 9.875 | 9.777 | 9.831 | 334,668 | +0.05(+0.56%) |
May 20, 2004 | 9.749 | 9.826 | 9.722 | 9.777 | 349,457 | +0.03(+0.28%) |
May 19, 2004 | 9.749 | 9.930 | 9.700 | 9.749 | 581,882 | +0.05(+0.56%) |
May 18, 2004 | 9.749 | 9.749 | 9.645 | 9.694 | 251,960 | -0.02(-0.17%) |
May 17, 2004 | 9.859 | 9.859 | 9.530 | 9.711 | 851,735 | -0.18(-1.77%) |
May 14, 2004 | 9.996 | 10.06 | 9.859 | 9.886 | 412,448 | -0.14(-1.37%) |
May 13, 2004 | 9.804 | 10.05 | 9.804 | 10.02 | 732,328 | +0.16(+1.67%) |
May 12, 2004 | 9.667 | 9.859 | 9.360 | 9.859 | 499,721 | +0.21(+2.16%) |
May 11, 2004 | 9.683 | 9.749 | 9.585 | 9.651 | 221,104 | +0.26(+2.74%) |
May 10, 2004 | 9.612 | 9.640 | 9.273 | 9.393 | 437,096 | -0.26(-2.67%) |
May 07, 2004 | 10.07 | 10.11 | 9.651 | 9.651 | 352,744 | -0.48(-4.76%) |
May 06, 2004 | 10.21 | 10.21 | 9.963 | 10.13 | 441,295 | -0.11(-1.07%) |
May 05, 2004 | 10.08 | 10.29 | 10.03 | 10.24 | 862,690 | +0.10(+1.03%) |
May 04, 2004 | 9.842 | 10.20 | 9.842 | 10.14 | 627,892 | +0.30(+3.00%) |
May 03, 2004 | 9.853 | 9.919 | 9.815 | 9.842 | 438,739 | -0.02(-0.17%) |
Apr 30, 2004 | 9.859 | 9.930 | 9.804 | 9.859 | 964,021 | +0.00(+0.00%) |
Apr 29, 2004 | 9.678 | 9.859 | 9.645 | 9.859 | 544,818 | +0.10(+1.07%) |
Apr 28, 2004 | 9.815 | 9.815 | 9.694 | 9.755 | 524,369 | -0.12(-1.22%) |
Apr 27, 2004 | 9.815 | 9.946 | 9.777 | 9.875 | 655,279 | +0.06(+0.61%) |
Apr 26, 2004 | 9.848 | 9.924 | 9.760 | 9.815 | 757,341 | +0.03(+0.34%) |
Apr 23, 2004 | 9.475 | 9.831 | 9.366 | 9.782 | 647,063 | +0.36(+3.84%) |
Apr 22, 2004 | 9.300 | 9.497 | 9.262 | 9.421 | 327,730 | +0.11(+1.18%) |
Apr 21, 2004 | 9.295 | 9.382 | 9.256 | 9.311 | 707,497 | +0.00(+0.00%) |
Apr 20, 2004 | 9.311 | 9.399 | 9.256 | 9.311 | 823,252 | -0.05(-0.53%) |
Apr 19, 2004 | 9.300 | 9.404 | 9.125 | 9.360 | 634,282 | +0.06(+0.65%) |
Apr 16, 2004 | 9.273 | 9.311 | 9.141 | 9.300 | 465,213 | +0.03(+0.30%) |
Apr 15, 2004 | 8.982 | 9.273 | 8.873 | 9.273 | 1,285,727 | +0.21(+2.30%) |
Apr 14, 2004 | 8.900 | 9.223 | 8.698 | 9.065 | 1,286,458 | -0.29(-3.10%) |
Apr 13, 2004 | 9.749 | 9.755 | 9.338 | 9.355 | 636,656 | -0.43(-4.42%) |
Apr 12, 2004 | 9.859 | 9.924 | 9.667 | 9.787 | 424,133 | -0.08(-0.78%) |
Apr 08, 2004 | 9.913 | 9.974 | 9.826 | 9.864 | 421,029 | -0.02(-0.22%) |
Apr 07, 2004 | 9.886 | 9.913 | 9.777 | 9.886 | 671,894 | -0.02(-0.17%) |
Apr 06, 2004 | 9.941 | 9.990 | 9.859 | 9.903 | 408,613 | -0.10(-1.04%) |
Apr 05, 2004 | 10.08 | 10.20 | 9.755 | 10.01 | 364,246 | -0.11(-1.08%) |
Apr 02, 2004 | 10.28 | 10.32 | 10.11 | 10.12 | 207,593 | -0.15(-1.49%) |
Apr 01, 2004 | 10.26 | 10.31 | 10.21 | 10.27 | 106,444 | +0.03(+0.32%) |
Mar 31, 2004 | 10.27 | 10.32 | 10.19 | 10.24 | 201,020 | -0.03(-0.32%) |
Mar 30, 2004 | 10.19 | 10.32 | 10.14 | 10.27 | 161,583 | +0.04(+0.43%) |
Mar 29, 2004 | 10.15 | 10.23 | 10.13 | 10.23 | 288,293 | +0.11(+1.08%) |
Mar 26, 2004 | 10.18 | 10.18 | 10.08 | 10.12 | 230,050 | -0.03(-0.27%) |
Mar 25, 2004 | 10.02 | 10.21 | 10.02 | 10.14 | 235,893 | +0.14(+1.37%) |
Mar 24, 2004 | 10.09 | 10.13 | 9.996 | 10.01 | 318,054 | -0.12(-1.19%) |
Mar 23, 2004 | 10.12 | 10.28 | 10.11 | 10.13 | 298,700 | +0.03(+0.33%) |
Mar 22, 2004 | 10.25 | 10.25 | 9.996 | 10.09 | 326,270 | -0.13(-1.23%) |
Mar 19, 2004 | 10.41 | 10.41 | 10.16 | 10.22 | 255,977 | -0.14(-1.32%) |
Mar 18, 2004 | 10.39 | 10.40 | 10.24 | 10.36 | 184,770 | -0.04(-0.42%) |
Mar 17, 2004 | 10.25 | 10.47 | 10.23 | 10.40 | 400,215 | +0.18(+1.71%) |
Mar 16, 2004 | 10.23 | 10.35 | 10.15 | 10.23 | 308,194 | +0.08(+0.81%) |
Mar 15, 2004 | 10.52 | 10.52 | 10.14 | 10.14 | 290,849 | -0.37(-3.54%) |
Mar 12, 2004 | 10.27 | 10.52 | 10.27 | 10.52 | 345,258 | +0.14(+1.37%) |
Mar 11, 2004 | 10.63 | 10.68 | 10.24 | 10.37 | 407,883 | -0.28(-2.62%) |
Mar 10, 2004 | 10.75 | 10.80 | 10.63 | 10.65 | 721,008 | -0.05(-0.46%) |
Mar 09, 2004 | 10.53 | 10.73 | 10.46 | 10.70 | 670,798 | +0.17(+1.61%) |
Mar 08, 2004 | 10.51 | 10.55 | 10.45 | 10.53 | 366,620 | -0.01(-0.10%) |
Mar 05, 2004 | 10.52 | 10.65 | 10.49 | 10.54 | 412,265 | -0.10(-0.93%) |
Mar 04, 2004 | 10.64 | 10.65 | 10.57 | 10.64 | 217,635 | +0.01(+0.05%) |
Mar 03, 2004 | 10.63 | 10.72 | 10.57 | 10.64 | 344,893 | -0.02(-0.21%) |
Mar 02, 2004 | 10.72 | 10.73 | 10.60 | 10.66 | 225,121 | -0.10(-0.97%) |