Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.18 | 11.42 | 11.15 | 11.18 | 143,113 | -0.02(-0.22%) |
May 27, 2004 | 11.44 | 11.50 | 11.05 | 11.21 | 198,741 | -0.14(-1.22%) |
May 26, 2004 | 11.02 | 11.43 | 10.89 | 11.34 | 578,335 | +0.33(+2.96%) |
May 25, 2004 | 10.59 | 11.02 | 10.56 | 11.02 | 197,516 | +0.38(+3.57%) |
May 24, 2004 | 10.64 | 10.86 | 10.58 | 10.64 | 129,390 | +0.04(+0.37%) |
May 21, 2004 | 10.67 | 10.78 | 10.44 | 10.60 | 174,725 | +0.01(+0.08%) |
May 20, 2004 | 10.50 | 10.74 | 10.49 | 10.59 | 138,212 | +0.12(+1.19%) |
May 19, 2004 | 10.56 | 10.79 | 10.41 | 10.47 | 230,353 | -0.04(-0.39%) |
May 18, 2004 | 10.46 | 10.55 | 10.35 | 10.51 | 204,377 | +0.10(+0.98%) |
May 17, 2004 | 10.81 | 10.81 | 10.41 | 10.41 | 204,867 | -0.44(-4.10%) |
May 14, 2004 | 10.82 | 11.01 | 10.74 | 10.85 | 151,445 | -0.13(-1.19%) |
May 13, 2004 | 10.91 | 11.40 | 10.90 | 10.98 | 329,111 | +0.07(+0.64%) |
May 12, 2004 | 10.73 | 11.02 | 10.68 | 10.91 | 316,614 | +0.17(+1.58%) |
May 11, 2004 | 10.74 | 10.84 | 10.69 | 10.74 | 150,710 | +0.04(+0.34%) |
May 10, 2004 | 10.58 | 10.91 | 10.46 | 10.71 | 314,408 | +0.11(+1.00%) |
May 07, 2004 | 10.85 | 10.96 | 10.59 | 10.60 | 156,836 | -0.28(-2.55%) |
May 06, 2004 | 10.94 | 10.99 | 10.78 | 10.88 | 105,864 | -0.09(-0.82%) |
May 05, 2004 | 11.01 | 11.05 | 10.91 | 10.97 | 93,121 | -0.04(-0.41%) |
May 04, 2004 | 10.78 | 11.02 | 10.77 | 11.01 | 144,338 | +0.22(+2.02%) |
May 03, 2004 | 10.64 | 10.85 | 10.60 | 10.79 | 127,429 | +0.15(+1.42%) |
Apr 30, 2004 | 10.75 | 10.89 | 10.64 | 10.64 | 287,207 | -0.09(-0.86%) |
Apr 29, 2004 | 10.68 | 10.94 | 10.58 | 10.73 | 199,231 | +0.03(+0.32%) |
Apr 28, 2004 | 10.69 | 10.75 | 10.66 | 10.70 | 151,935 | -0.00(-0.02%) |
Apr 27, 2004 | 10.64 | 10.71 | 10.59 | 10.70 | 151,200 | +0.11(+1.04%) |
Apr 26, 2004 | 10.47 | 10.66 | 10.47 | 10.59 | 145,073 | +0.14(+1.39%) |
Apr 23, 2004 | 10.67 | 10.80 | 10.35 | 10.45 | 166,148 | -0.11(-1.06%) |
Apr 22, 2004 | 10.15 | 10.56 | 10.15 | 10.56 | 96,797 | +0.41(+4.02%) |
Apr 21, 2004 | 10.05 | 10.15 | 9.914 | 10.15 | 76,212 | +0.10(+1.02%) |
Apr 20, 2004 | 10.04 | 10.13 | 9.996 | 10.05 | 87,485 | -0.03(-0.26%) |
Apr 19, 2004 | 10.07 | 10.11 | 9.902 | 10.08 | 59,058 | -0.01(-0.14%) |
Apr 16, 2004 | 9.998 | 10.14 | 9.834 | 10.09 | 99,003 | +0.13(+1.31%) |
Apr 15, 2004 | 9.753 | 10.01 | 9.745 | 9.959 | 61,999 | +0.23(+2.33%) |
Apr 14, 2004 | 9.834 | 9.836 | 9.610 | 9.732 | 87,975 | -0.12(-1.24%) |
Apr 13, 2004 | 10.06 | 10.06 | 9.855 | 9.855 | 70,576 | -0.18(-1.83%) |
Apr 12, 2004 | 9.987 | 10.05 | 9.936 | 10.04 | 73,272 | +0.12(+1.23%) |
Apr 08, 2004 | 10.19 | 10.19 | 9.916 | 9.916 | 74,007 | -0.22(-2.15%) |
Apr 07, 2004 | 10.12 | 10.22 | 10.01 | 10.13 | 49,501 | +0.00(+0.04%) |
Apr 06, 2004 | 10.31 | 10.31 | 10.10 | 10.13 | 108,560 | -0.20(-1.97%) |
Apr 05, 2004 | 10.26 | 10.33 | 10.15 | 10.33 | 109,050 | +0.06(+0.60%) |
Apr 02, 2004 | 10.12 | 10.28 | 10.12 | 10.27 | 86,260 | +0.21(+2.05%) |
Apr 01, 2004 | 9.947 | 10.20 | 9.928 | 10.07 | 77,928 | +0.08(+0.80%) |
Mar 31, 2004 | 9.961 | 10.05 | 9.822 | 9.987 | 87,485 | +0.03(+0.27%) |
Mar 30, 2004 | 9.885 | 9.967 | 9.816 | 9.961 | 96,797 | +0.04(+0.45%) |
Mar 29, 2004 | 9.498 | 10.04 | 9.457 | 9.916 | 210,259 | +0.44(+4.70%) |
Mar 26, 2004 | 9.528 | 9.535 | 9.459 | 9.471 | 53,667 | -0.04(-0.47%) |
Mar 25, 2004 | 9.365 | 9.516 | 9.306 | 9.516 | 96,062 | +0.18(+1.88%) |
Mar 24, 2004 | 9.365 | 9.412 | 9.255 | 9.341 | 108,315 | -0.05(-0.54%) |
Mar 23, 2004 | 9.416 | 9.504 | 9.351 | 9.392 | 83,564 | +0.00(+0.02%) |
Mar 22, 2004 | 9.406 | 9.479 | 9.367 | 9.390 | 170,559 | -0.02(-0.17%) |
Mar 19, 2004 | 9.437 | 9.537 | 9.343 | 9.406 | 322,495 | -0.00(-0.02%) |
Mar 18, 2004 | 9.447 | 9.477 | 9.365 | 9.408 | 112,971 | -0.07(-0.73%) |
Mar 17, 2004 | 9.416 | 9.483 | 9.367 | 9.477 | 101,698 | +0.09(+0.98%) |
Mar 16, 2004 | 9.388 | 9.443 | 9.290 | 9.386 | 273,974 | -0.00(-0.02%) |
Mar 15, 2004 | 9.600 | 9.600 | 9.371 | 9.388 | 91,161 | -0.23(-2.38%) |
Mar 12, 2004 | 9.335 | 9.616 | 9.271 | 9.616 | 160,512 | +0.28(+3.02%) |
Mar 11, 2004 | 9.292 | 9.353 | 9.284 | 9.335 | 130,615 | +0.04(+0.48%) |
Mar 10, 2004 | 9.375 | 9.526 | 9.290 | 9.290 | 65,185 | -0.08(-0.89%) |
Mar 09, 2004 | 9.557 | 9.610 | 9.306 | 9.373 | 93,366 | -0.18(-1.90%) |
Mar 08, 2004 | 9.794 | 9.794 | 9.549 | 9.555 | 70,576 | -0.21(-2.13%) |
Mar 05, 2004 | 9.559 | 9.763 | 9.502 | 9.763 | 55,873 | +0.18(+1.92%) |
Mar 04, 2004 | 9.522 | 9.579 | 9.406 | 9.579 | 39,699 | +0.08(+0.82%) |
Mar 03, 2004 | 9.447 | 9.588 | 9.384 | 9.502 | 78,663 | +0.03(+0.37%) |
Mar 02, 2004 | 9.651 | 9.657 | 9.347 | 9.467 | 99,983 | -0.14(-1.51%) |