Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.46 | 10.66 | 10.40 | 10.61 | 1,195,656 | +0.17(+1.62%) |
May 27, 2004 | 10.90 | 11.06 | 10.12 | 10.44 | 1,791,628 | -0.44(-4.08%) |
May 26, 2004 | 11.03 | 11.03 | 10.82 | 10.89 | 475,638 | -0.15(-1.32%) |
May 25, 2004 | 10.74 | 11.05 | 10.66 | 11.03 | 452,859 | +0.31(+2.86%) |
May 24, 2004 | 10.61 | 10.78 | 10.61 | 10.73 | 415,719 | +0.15(+1.45%) |
May 21, 2004 | 10.50 | 10.64 | 10.48 | 10.57 | 330,544 | +0.13(+1.20%) |
May 20, 2004 | 10.40 | 10.58 | 10.30 | 10.45 | 276,073 | +0.05(+0.47%) |
May 19, 2004 | 10.62 | 10.89 | 10.36 | 10.40 | 452,363 | -0.14(-1.30%) |
May 18, 2004 | 10.52 | 10.61 | 10.43 | 10.54 | 312,470 | +0.10(+0.93%) |
May 17, 2004 | 10.52 | 10.53 | 10.38 | 10.44 | 558,088 | -0.15(-1.45%) |
May 14, 2004 | 10.54 | 10.70 | 10.50 | 10.59 | 643,262 | +0.05(+0.46%) |
May 13, 2004 | 10.50 | 10.59 | 10.46 | 10.55 | 425,870 | +0.04(+0.42%) |
May 12, 2004 | 10.52 | 10.61 | 10.32 | 10.50 | 836,637 | -0.08(-0.73%) |
May 11, 2004 | 10.54 | 10.60 | 10.48 | 10.58 | 547,441 | +0.13(+1.28%) |
May 10, 2004 | 10.56 | 10.56 | 10.21 | 10.44 | 692,039 | -0.14(-1.30%) |
May 07, 2004 | 10.68 | 10.95 | 10.57 | 10.58 | 718,532 | -0.18(-1.65%) |
May 06, 2004 | 10.84 | 10.84 | 10.61 | 10.76 | 899,775 | -0.15(-1.33%) |
May 05, 2004 | 10.88 | 10.99 | 10.76 | 10.90 | 821,286 | +0.02(+0.22%) |
May 04, 2004 | 10.88 | 10.97 | 10.74 | 10.88 | 874,520 | -0.03(-0.26%) |
May 03, 2004 | 11.08 | 11.08 | 10.77 | 10.91 | 903,242 | -0.17(-1.53%) |
Apr 30, 2004 | 10.99 | 11.20 | 10.95 | 11.08 | 631,130 | +0.08(+0.73%) |
Apr 29, 2004 | 11.23 | 11.25 | 10.95 | 11.00 | 816,334 | -0.30(-2.68%) |
Apr 28, 2004 | 11.41 | 11.43 | 11.23 | 11.30 | 954,247 | -0.21(-1.79%) |
Apr 27, 2004 | 11.51 | 11.61 | 11.47 | 11.51 | 598,694 | -0.04(-0.38%) |
Apr 26, 2004 | 11.39 | 11.61 | 11.39 | 11.55 | 1,063,438 | +0.11(+0.95%) |
Apr 23, 2004 | 11.47 | 11.47 | 11.32 | 11.44 | 666,041 | +0.00(+0.00%) |
Apr 22, 2004 | 11.19 | 11.44 | 11.14 | 11.44 | 1,112,215 | +0.23(+2.05%) |
Apr 21, 2004 | 11.08 | 11.23 | 11.08 | 11.21 | 1,016,890 | +0.11(+0.95%) |
Apr 20, 2004 | 11.07 | 11.26 | 11.07 | 11.11 | 781,423 | +0.01(+0.07%) |
Apr 19, 2004 | 10.95 | 11.13 | 10.90 | 11.10 | 1,044,373 | +0.10(+0.88%) |
Apr 16, 2004 | 10.94 | 11.07 | 10.92 | 11.00 | 545,213 | +0.01(+0.11%) |
Apr 15, 2004 | 10.88 | 11.08 | 10.86 | 10.99 | 467,219 | +0.11(+1.00%) |
Apr 14, 2004 | 10.87 | 11.07 | 10.83 | 10.88 | 472,171 | -0.12(-1.06%) |
Apr 13, 2004 | 11.27 | 11.37 | 10.90 | 11.00 | 846,789 | -0.29(-2.58%) |
Apr 12, 2004 | 11.17 | 11.37 | 11.17 | 11.29 | 471,924 | +0.12(+1.09%) |
Apr 08, 2004 | 11.17 | 11.33 | 11.11 | 11.17 | 842,085 | +0.02(+0.22%) |
Apr 07, 2004 | 11.17 | 11.20 | 10.96 | 11.14 | 567,249 | +0.02(+0.14%) |
Apr 06, 2004 | 11.11 | 11.20 | 10.99 | 11.13 | 820,048 | -0.04(-0.40%) |
Apr 05, 2004 | 11.17 | 11.24 | 11.07 | 11.17 | 619,740 | +0.07(+0.62%) |
Apr 02, 2004 | 10.86 | 11.13 | 10.84 | 11.10 | 1,079,285 | +0.31(+2.88%) |
Apr 01, 2004 | 10.72 | 10.88 | 10.72 | 10.79 | 1,088,941 | +0.08(+0.72%) |
Mar 31, 2004 | 10.76 | 10.79 | 10.46 | 10.71 | 1,362,291 | -0.00(-0.04%) |
Mar 30, 2004 | 10.82 | 10.82 | 10.60 | 10.72 | 1,232,301 | -0.16(-1.49%) |
Mar 29, 2004 | 10.87 | 11.01 | 10.76 | 10.88 | 1,040,164 | -0.02(-0.15%) |
Mar 26, 2004 | 10.79 | 10.90 | 10.68 | 10.90 | 1,421,714 | +0.12(+1.09%) |
Mar 25, 2004 | 10.97 | 10.97 | 10.72 | 10.78 | 1,350,901 | -0.10(-0.96%) |
Mar 24, 2004 | 10.99 | 11.03 | 10.88 | 10.88 | 687,830 | -0.08(-0.74%) |
Mar 23, 2004 | 10.82 | 11.03 | 10.75 | 10.97 | 1,043,878 | +0.25(+2.38%) |
Mar 22, 2004 | 10.88 | 10.98 | 10.55 | 10.71 | 1,165,202 | +5.19(+94.04%) |
Mar 19, 2004 | 5.558 | 5.587 | 5.519 | 5.520 | 615,036 | -0.03(-0.53%) |
Mar 18, 2004 | 5.574 | 5.576 | 5.488 | 5.549 | 1,385,565 | -0.07(-1.19%) |
Mar 17, 2004 | 5.520 | 5.672 | 5.520 | 5.616 | 832,923 | +0.08(+1.50%) |
Mar 16, 2004 | 5.533 | 5.579 | 5.483 | 5.533 | 528,871 | +0.02(+0.40%) |
Mar 15, 2004 | 5.608 | 5.608 | 5.498 | 5.511 | 1,097,855 | -0.09(-1.69%) |
Mar 12, 2004 | 5.452 | 5.643 | 5.445 | 5.606 | 1,876,802 | +0.16(+2.89%) |
Mar 11, 2004 | 5.644 | 5.644 | 5.447 | 5.448 | 2,284,845 | -0.22(-3.81%) |
Mar 10, 2004 | 5.721 | 5.738 | 5.659 | 5.664 | 1,032,984 | -0.03(-0.55%) |
Mar 09, 2004 | 5.781 | 5.786 | 5.689 | 5.696 | 743,292 | -0.10(-1.72%) |
Mar 08, 2004 | 5.831 | 5.856 | 5.760 | 5.796 | 847,284 | -0.06(-1.02%) |
Mar 05, 2004 | 5.715 | 5.857 | 5.715 | 5.855 | 2,244,734 | +0.17(+2.91%) |
Mar 04, 2004 | 5.851 | 5.907 | 5.685 | 5.690 | 1,606,919 | -0.15(-2.54%) |
Mar 03, 2004 | 5.768 | 5.841 | 5.712 | 5.838 | 1,033,479 | +0.07(+1.21%) |
Mar 02, 2004 | 5.800 | 5.916 | 5.730 | 5.768 | 1,353,872 | -0.03(-0.47%) |