Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.75 | 10.98 | 10.73 | 10.91 | 347,892 | -0.01(-0.08%) |
May 27, 2004 | 10.84 | 10.97 | 10.73 | 10.92 | 233,612 | +0.08(+0.78%) |
May 26, 2004 | 10.64 | 10.91 | 10.27 | 10.83 | 417,818 | +0.17(+1.58%) |
May 25, 2004 | 10.20 | 10.72 | 10.14 | 10.66 | 600,446 | +0.53(+5.25%) |
May 24, 2004 | 9.714 | 10.20 | 9.710 | 10.13 | 394,457 | +0.56(+5.87%) |
May 21, 2004 | 10.01 | 10.08 | 9.418 | 9.571 | 709,676 | +0.01(+0.09%) |
May 20, 2004 | 9.444 | 9.685 | 9.444 | 9.562 | 364,308 | +0.07(+0.71%) |
May 19, 2004 | 9.397 | 9.676 | 9.397 | 9.495 | 283,649 | +0.13(+1.35%) |
May 18, 2004 | 9.224 | 9.406 | 9.081 | 9.368 | 165,422 | +0.22(+2.45%) |
May 17, 2004 | 9.228 | 9.288 | 8.574 | 9.144 | 313,798 | -0.14(-1.55%) |
May 14, 2004 | 9.258 | 9.465 | 9.207 | 9.288 | 214,039 | -0.05(-0.50%) |
May 13, 2004 | 9.418 | 9.592 | 9.258 | 9.334 | 440,864 | -0.16(-1.69%) |
May 12, 2004 | 9.309 | 9.554 | 8.768 | 9.495 | 440,864 | +0.11(+1.12%) |
May 11, 2004 | 8.874 | 9.402 | 8.874 | 9.389 | 369,833 | +0.46(+5.11%) |
May 10, 2004 | 9.076 | 9.110 | 8.447 | 8.933 | 707,308 | -0.38(-4.04%) |
May 07, 2004 | 10.35 | 10.45 | 9.165 | 9.309 | 969,964 | -1.10(-10.55%) |
May 06, 2004 | 10.37 | 10.45 | 10.20 | 10.41 | 391,142 | +0.02(+0.16%) |
May 05, 2004 | 10.12 | 10.57 | 9.942 | 10.39 | 474,959 | +0.37(+3.71%) |
May 04, 2004 | 10.08 | 10.15 | 9.929 | 10.02 | 194,150 | -0.09(-0.92%) |
May 03, 2004 | 9.963 | 10.24 | 9.714 | 10.11 | 549,304 | -0.16(-1.56%) |
Apr 30, 2004 | 10.39 | 10.56 | 9.832 | 10.27 | 387,985 | -0.17(-1.62%) |
Apr 29, 2004 | 10.59 | 10.77 | 10.39 | 10.44 | 508,895 | -0.15(-1.44%) |
Apr 28, 2004 | 10.96 | 10.98 | 10.56 | 10.59 | 612,758 | -0.29(-2.68%) |
Apr 27, 2004 | 10.98 | 10.98 | 10.82 | 10.88 | 3,426,366 | +0.08(+0.74%) |
Apr 26, 2004 | 11.16 | 11.16 | 10.61 | 10.80 | 727,355 | +0.16(+1.51%) |
Apr 23, 2004 | 10.51 | 10.76 | 10.42 | 10.64 | 879,676 | +0.49(+4.78%) |
Apr 22, 2004 | 9.735 | 10.20 | 9.621 | 10.16 | 182,470 | +0.44(+4.57%) |
Apr 21, 2004 | 9.735 | 9.735 | 9.444 | 9.714 | 195,887 | -0.00(-0.00%) |
Apr 20, 2004 | 9.782 | 10.09 | 9.663 | 9.714 | 324,058 | -0.07(-0.69%) |
Apr 19, 2004 | 10.04 | 10.09 | 9.545 | 9.782 | 271,021 | +3.02(+44.67%) |
Apr 16, 2004 | 6.788 | 6.805 | 6.500 | 6.761 | 465,961 | -0.02(-0.22%) |
Apr 15, 2004 | 6.508 | 6.846 | 6.508 | 6.776 | 316,086 | +0.20(+3.08%) |
Apr 14, 2004 | 6.951 | 7.011 | 6.412 | 6.574 | 635,251 | -0.46(-6.54%) |
Apr 13, 2004 | 7.116 | 7.156 | 6.964 | 7.034 | 236,058 | -0.04(-0.61%) |
Apr 12, 2004 | 7.255 | 7.264 | 6.983 | 7.077 | 192,019 | -0.04(-0.58%) |
Apr 08, 2004 | 7.225 | 7.227 | 7.056 | 7.118 | 223,746 | -0.10(-1.35%) |
Apr 07, 2004 | 7.227 | 7.227 | 7.096 | 7.216 | 292,410 | +0.03(+0.39%) |
Apr 06, 2004 | 7.274 | 7.274 | 7.124 | 7.188 | 379,067 | -0.09(-1.19%) |
Apr 05, 2004 | 7.319 | 7.338 | 7.229 | 7.274 | 334,081 | +0.02(+0.26%) |
Apr 02, 2004 | 7.165 | 7.413 | 7.086 | 7.255 | 364,861 | +0.14(+1.93%) |
Apr 01, 2004 | 7.206 | 7.263 | 7.049 | 7.118 | 298,802 | -0.04(-0.58%) |
Mar 31, 2004 | 7.242 | 7.362 | 7.148 | 7.159 | 320,822 | -0.05(-0.63%) |
Mar 30, 2004 | 6.966 | 7.246 | 6.917 | 7.204 | 327,688 | +0.23(+3.34%) |
Mar 29, 2004 | 6.778 | 6.998 | 6.778 | 6.972 | 309,220 | +0.21(+3.08%) |
Mar 26, 2004 | 6.964 | 6.964 | 6.716 | 6.763 | 332,424 | -0.16(-2.25%) |
Mar 25, 2004 | 6.577 | 6.945 | 6.577 | 6.919 | 565,168 | +0.29(+4.36%) |
Mar 24, 2004 | 6.668 | 6.731 | 6.587 | 6.630 | 190,835 | -0.08(-1.17%) |
Mar 23, 2004 | 6.851 | 6.908 | 6.668 | 6.709 | 216,643 | -0.07(-1.08%) |
Mar 22, 2004 | 6.951 | 6.951 | 6.758 | 6.782 | 254,053 | -0.18(-2.59%) |
Mar 19, 2004 | 6.758 | 7.019 | 6.666 | 6.962 | 415,529 | +0.33(+5.01%) |
Mar 18, 2004 | 6.791 | 6.851 | 6.480 | 6.630 | 544,332 | -0.43(-6.04%) |
Mar 17, 2004 | 6.752 | 7.127 | 6.703 | 7.056 | 356,100 | +0.40(+5.95%) |
Mar 16, 2004 | 6.621 | 6.927 | 6.551 | 6.660 | 416,003 | -0.00(-0.03%) |
Mar 15, 2004 | 6.758 | 6.908 | 6.658 | 6.662 | 252,869 | -0.14(-2.10%) |
Mar 12, 2004 | 6.617 | 6.904 | 6.617 | 6.805 | 254,290 | +0.14(+2.11%) |
Mar 11, 2004 | 6.898 | 6.990 | 6.589 | 6.664 | 550,014 | +0.02(+0.28%) |
Mar 10, 2004 | 6.668 | 6.701 | 6.506 | 6.645 | 347,340 | -0.11(-1.59%) |
Mar 09, 2004 | 6.940 | 6.945 | 6.698 | 6.752 | 197,228 | -0.04(-0.64%) |
Mar 08, 2004 | 6.876 | 6.923 | 6.743 | 6.795 | 636,672 | +0.03(+0.39%) |
Mar 05, 2004 | 6.756 | 6.842 | 6.696 | 6.769 | 369,123 | +0.07(+1.04%) |
Mar 04, 2004 | 6.564 | 6.701 | 6.467 | 6.699 | 598,315 | +0.17(+2.56%) |
Mar 03, 2004 | 6.457 | 6.555 | 6.407 | 6.532 | 171,894 | +0.01(+0.14%) |
Mar 02, 2004 | 6.692 | 6.729 | 6.523 | 6.523 | 195,571 | -0.10(-1.56%) |