Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.23 | 10.45 | 10.20 | 10.20 | 7,963 | -0.30(-2.89%) |
May 27, 2004 | 10.18 | 10.50 | 10.12 | 10.50 | 12,073 | +0.37(+3.69%) |
May 26, 2004 | 10.20 | 10.20 | 10.13 | 10.13 | 12,587 | -0.07(-0.69%) |
May 25, 2004 | 10.09 | 10.22 | 10.07 | 10.20 | 5,908 | +0.07(+0.69%) |
May 24, 2004 | 10.23 | 10.23 | 10.12 | 10.13 | 15,413 | -0.05(-0.46%) |
May 21, 2004 | 10.12 | 10.28 | 10.02 | 10.18 | 19,266 | -0.08(-0.76%) |
May 20, 2004 | 10.20 | 10.30 | 10.10 | 10.25 | 23,633 | +0.06(+0.61%) |
May 19, 2004 | 10.18 | 10.25 | 10.12 | 10.19 | 16,440 | +0.11(+1.04%) |
May 18, 2004 | 10.01 | 10.15 | 10.01 | 10.09 | 12,073 | +0.07(+0.66%) |
May 17, 2004 | 10.04 | 10.12 | 10.02 | 10.02 | 6,422 | -0.04(-0.43%) |
May 14, 2004 | 10.06 | 10.06 | 10.01 | 10.06 | 15,413 | +0.00(+0.04%) |
May 13, 2004 | 9.930 | 10.06 | 9.930 | 10.06 | 25,175 | +0.08(+0.78%) |
May 12, 2004 | 9.926 | 10.02 | 9.926 | 9.981 | 10,532 | +0.06(+0.59%) |
May 11, 2004 | 10.00 | 10.00 | 9.732 | 9.923 | 59,855 | -0.01(-0.08%) |
May 10, 2004 | 10.12 | 10.12 | 9.926 | 9.930 | 31,083 | -0.13(-1.32%) |
May 07, 2004 | 10.11 | 10.13 | 9.930 | 10.06 | 21,321 | -0.12(-1.15%) |
May 06, 2004 | 10.26 | 10.32 | 10.10 | 10.18 | 76,296 | -0.06(-0.61%) |
May 05, 2004 | 10.24 | 10.26 | 10.12 | 10.24 | 15,413 | +0.02(+0.23%) |
May 04, 2004 | 10.03 | 10.26 | 10.03 | 10.22 | 6,422 | +0.02(+0.15%) |
May 03, 2004 | 10.18 | 10.43 | 10.02 | 10.20 | 35,450 | -0.11(-1.09%) |
Apr 30, 2004 | 10.20 | 10.35 | 10.20 | 10.32 | 30,569 | -0.06(-0.56%) |
Apr 29, 2004 | 10.14 | 10.37 | 10.14 | 10.37 | 13,872 | +0.03(+0.29%) |
Apr 28, 2004 | 10.39 | 10.39 | 10.33 | 10.34 | 10,789 | -0.05(-0.48%) |
Apr 27, 2004 | 10.32 | 10.39 | 10.32 | 10.39 | 30,569 | +0.04(+0.41%) |
Apr 26, 2004 | 10.42 | 10.42 | 10.32 | 10.35 | 27,487 | -0.04(-0.37%) |
Apr 23, 2004 | 10.43 | 10.47 | 10.38 | 10.39 | 14,642 | -0.04(-0.41%) |
Apr 22, 2004 | 10.53 | 10.60 | 10.36 | 10.43 | 25,689 | -0.06(-0.59%) |
Apr 21, 2004 | 10.55 | 10.55 | 10.47 | 10.49 | 10,789 | -0.17(-1.61%) |
Apr 20, 2004 | 10.68 | 10.68 | 10.51 | 10.67 | 30,313 | +0.02(+0.18%) |
Apr 19, 2004 | 10.81 | 10.84 | 10.60 | 10.65 | 33,909 | -0.21(-1.97%) |
Apr 16, 2004 | 10.85 | 10.90 | 10.75 | 10.86 | 32,111 | +0.02(+0.14%) |
Apr 15, 2004 | 10.91 | 11.04 | 10.83 | 10.85 | 16,954 | -0.08(-0.75%) |
Apr 14, 2004 | 11.02 | 11.11 | 10.88 | 10.93 | 93,251 | -0.21(-1.85%) |
Apr 13, 2004 | 11.09 | 11.23 | 11.04 | 11.13 | 62,938 | +0.02(+0.17%) |
Apr 12, 2004 | 11.09 | 11.13 | 11.06 | 11.11 | 32,881 | -0.02(-0.17%) |
Apr 08, 2004 | 11.11 | 11.17 | 11.03 | 11.13 | 18,239 | +0.02(+0.17%) |
Apr 07, 2004 | 11.07 | 11.13 | 11.06 | 11.11 | 11,560 | +0.05(+0.46%) |
Apr 06, 2004 | 11.09 | 11.19 | 11.00 | 11.06 | 16,184 | -0.01(-0.11%) |
Apr 05, 2004 | 11.04 | 11.19 | 11.04 | 11.07 | 30,056 | -0.06(-0.52%) |
Apr 02, 2004 | 11.02 | 11.19 | 11.00 | 11.13 | 24,661 | +0.04(+0.35%) |
Apr 01, 2004 | 11.09 | 11.16 | 11.03 | 11.09 | 35,964 | -0.02(-0.14%) |
Mar 31, 2004 | 11.05 | 11.15 | 10.96 | 11.11 | 52,148 | +0.16(+1.42%) |
Mar 30, 2004 | 11.11 | 11.17 | 10.95 | 10.95 | 38,019 | -0.11(-0.99%) |
Mar 29, 2004 | 11.10 | 11.11 | 11.01 | 11.06 | 26,202 | -0.03(-0.28%) |
Mar 26, 2004 | 11.14 | 11.27 | 11.08 | 11.09 | 25,432 | -0.05(-0.42%) |
Mar 25, 2004 | 11.17 | 11.19 | 11.06 | 11.14 | 28,257 | -0.03(-0.28%) |
Mar 24, 2004 | 11.23 | 11.23 | 11.09 | 11.17 | 56,772 | -0.00(-0.03%) |
Mar 23, 2004 | 11.37 | 11.37 | 11.17 | 11.18 | 52,919 | -0.19(-1.68%) |
Mar 22, 2004 | 11.37 | 11.44 | 11.29 | 11.37 | 31,854 | +0.08(+0.69%) |
Mar 19, 2004 | 11.12 | 12.65 | 11.12 | 11.29 | 101,214 | +0.11(+1.01%) |
Mar 18, 2004 | 11.33 | 11.52 | 11.12 | 11.18 | 67,562 | -0.15(-1.34%) |
Mar 17, 2004 | 11.29 | 11.43 | 11.18 | 11.33 | 103,783 | +0.00(+0.00%) |
Mar 16, 2004 | 11.21 | 11.39 | 11.14 | 11.33 | 40,845 | +0.06(+0.52%) |
Mar 15, 2004 | 11.29 | 11.33 | 11.11 | 11.27 | 26,973 | +0.00(+0.03%) |
Mar 12, 2004 | 11.25 | 11.50 | 11.20 | 11.27 | 35,450 | +0.02(+0.14%) |
Mar 11, 2004 | 11.27 | 11.31 | 11.23 | 11.25 | 17,468 | -0.05(-0.45%) |
Mar 10, 2004 | 11.35 | 11.39 | 11.20 | 11.30 | 66,791 | -0.02(-0.21%) |
Mar 09, 2004 | 11.13 | 11.39 | 11.13 | 11.32 | 115,600 | +0.19(+1.75%) |
Mar 08, 2004 | 10.69 | 11.13 | 10.63 | 11.13 | 107,894 | +0.44(+4.15%) |
Mar 05, 2004 | 10.57 | 10.70 | 10.57 | 10.69 | 14,899 | +0.05(+0.51%) |
Mar 04, 2004 | 10.55 | 10.67 | 10.55 | 10.63 | 15,670 | +0.08(+0.78%) |
Mar 03, 2004 | 10.55 | 10.55 | 10.47 | 10.55 | 20,037 | +0.00(+0.00%) |
Mar 02, 2004 | 10.49 | 10.55 | 10.41 | 10.55 | 14,385 | +0.12(+1.12%) |