Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.17 | 10.36 | 10.02 | 10.34 | 812,101 | +0.28(+2.78%) |
May 27, 2004 | 9.985 | 10.18 | 9.940 | 10.06 | 841,453 | +0.07(+0.72%) |
May 26, 2004 | 9.868 | 10.03 | 9.543 | 9.985 | 936,707 | +0.14(+1.47%) |
May 25, 2004 | 9.480 | 9.868 | 9.317 | 9.841 | 771,673 | +0.36(+3.81%) |
May 24, 2004 | 9.381 | 9.579 | 9.317 | 9.480 | 577,509 | +0.28(+3.04%) |
May 21, 2004 | 9.372 | 9.480 | 9.083 | 9.200 | 743,651 | +0.04(+0.39%) |
May 20, 2004 | 9.290 | 9.408 | 9.074 | 9.164 | 648,728 | -0.08(-0.88%) |
May 19, 2004 | 9.453 | 9.669 | 9.191 | 9.245 | 1,518,647 | +0.02(+0.20%) |
May 18, 2004 | 9.074 | 9.281 | 9.037 | 9.227 | 1,425,497 | +0.32(+3.55%) |
May 17, 2004 | 8.893 | 9.164 | 8.821 | 8.911 | 1,383,740 | -0.35(-3.80%) |
May 14, 2004 | 9.706 | 9.886 | 9.254 | 9.263 | 1,457,285 | -0.43(-4.47%) |
May 13, 2004 | 9.886 | 10.02 | 9.588 | 9.697 | 1,100,413 | -0.14(-1.38%) |
May 12, 2004 | 10.09 | 10.11 | 9.480 | 9.832 | 1,145,492 | -0.27(-2.68%) |
May 11, 2004 | 9.850 | 10.11 | 9.724 | 10.10 | 924,856 | +0.51(+5.27%) |
May 10, 2004 | 9.561 | 9.877 | 9.525 | 9.597 | 1,582,003 | -0.09(-0.93%) |
May 07, 2004 | 9.444 | 10.18 | 9.390 | 9.688 | 2,976,819 | +0.43(+4.68%) |
May 06, 2004 | 9.227 | 9.362 | 9.074 | 9.254 | 1,709,157 | -0.07(-0.77%) |
May 05, 2004 | 9.263 | 9.507 | 9.209 | 9.326 | 1,064,194 | +0.11(+1.18%) |
May 04, 2004 | 9.037 | 9.561 | 9.037 | 9.218 | 1,574,471 | +0.26(+2.92%) |
May 03, 2004 | 9.028 | 9.254 | 8.676 | 8.956 | 2,276,365 | +0.07(+0.81%) |
Apr 30, 2004 | 9.173 | 9.236 | 8.794 | 8.884 | 1,367,790 | -0.16(-1.80%) |
Apr 29, 2004 | 9.498 | 9.543 | 8.938 | 9.046 | 1,578,237 | -0.46(-4.84%) |
Apr 28, 2004 | 9.534 | 9.724 | 9.326 | 9.507 | 1,359,816 | -0.04(-0.38%) |
Apr 27, 2004 | 9.886 | 10.03 | 9.534 | 9.543 | 2,230,510 | -0.33(-3.38%) |
Apr 26, 2004 | 10.28 | 10.33 | 9.823 | 9.877 | 1,081,029 | -0.33(-3.27%) |
Apr 23, 2004 | 9.814 | 10.23 | 9.787 | 10.21 | 2,048,308 | +0.42(+4.34%) |
Apr 22, 2004 | 10.02 | 10.20 | 9.651 | 9.787 | 2,550,831 | -0.24(-2.43%) |
Apr 21, 2004 | 10.26 | 10.26 | 9.760 | 10.03 | 2,733,698 | +0.23(+2.40%) |
Apr 20, 2004 | 10.41 | 10.50 | 9.742 | 9.796 | 1,234,988 | -0.59(-5.65%) |
Apr 19, 2004 | 9.895 | 10.44 | 9.814 | 10.38 | 2,514,612 | +0.50(+5.02%) |
Apr 16, 2004 | 10.43 | 10.53 | 9.886 | 9.886 | 2,250,336 | -0.53(-5.11%) |
Apr 15, 2004 | 10.78 | 11.05 | 10.17 | 10.42 | 1,277,852 | -0.36(-3.35%) |
Apr 14, 2004 | 10.80 | 11.23 | 10.70 | 10.78 | 1,101,631 | -0.23(-2.13%) |
Apr 13, 2004 | 11.30 | 11.48 | 10.89 | 11.01 | 862,387 | -0.27(-2.40%) |
Apr 12, 2004 | 11.17 | 11.42 | 11.11 | 11.29 | 602,873 | +0.05(+0.48%) |
Apr 08, 2004 | 11.36 | 11.48 | 11.10 | 11.23 | 745,312 | +0.15(+1.39%) |
Apr 07, 2004 | 11.07 | 11.35 | 10.71 | 11.08 | 1,351,176 | -0.04(-0.32%) |
Apr 06, 2004 | 11.32 | 11.44 | 11.04 | 11.11 | 1,044,589 | -0.39(-3.38%) |
Apr 05, 2004 | 11.43 | 11.56 | 11.27 | 11.50 | 856,738 | +0.17(+1.51%) |
Apr 02, 2004 | 11.06 | 11.33 | 11.00 | 11.33 | 1,383,075 | +0.67(+6.27%) |
Apr 01, 2004 | 10.46 | 11.11 | 10.39 | 10.66 | 1,821,911 | +0.10(+0.94%) |
Mar 31, 2004 | 10.64 | 10.69 | 10.47 | 10.56 | 1,946,961 | -0.05(-0.43%) |
Mar 30, 2004 | 10.58 | 10.75 | 10.38 | 10.61 | 967,388 | -0.08(-0.76%) |
Mar 29, 2004 | 10.69 | 10.93 | 10.50 | 10.69 | 1,226,016 | +0.20(+1.89%) |
Mar 26, 2004 | 10.43 | 10.65 | 10.31 | 10.49 | 774,110 | +0.10(+0.96%) |
Mar 25, 2004 | 10.01 | 10.49 | 9.931 | 10.39 | 1,567,936 | +0.52(+5.31%) |
Mar 24, 2004 | 9.561 | 10.11 | 9.552 | 9.868 | 1,748,588 | +0.24(+2.53%) |
Mar 23, 2004 | 9.931 | 10.08 | 9.489 | 9.624 | 1,340,100 | -0.16(-1.66%) |
Mar 22, 2004 | 9.886 | 10.02 | 9.660 | 9.787 | 1,942,420 | -0.30(-2.95%) |
Mar 19, 2004 | 10.43 | 10.55 | 9.985 | 10.08 | 858,621 | -0.25(-2.44%) |
Mar 18, 2004 | 10.40 | 10.55 | 10.08 | 10.34 | 975,474 | -0.11(-1.04%) |
Mar 17, 2004 | 10.29 | 10.49 | 10.14 | 10.45 | 937,815 | +0.41(+4.05%) |
Mar 16, 2004 | 10.32 | 10.41 | 9.787 | 10.04 | 1,499,153 | -0.12(-1.16%) |
Mar 15, 2004 | 10.59 | 10.64 | 10.04 | 10.16 | 1,634,725 | -0.56(-5.22%) |
Mar 12, 2004 | 10.51 | 10.83 | 10.45 | 10.72 | 1,104,179 | +0.44(+4.30%) |
Mar 11, 2004 | 10.20 | 10.86 | 10.16 | 10.27 | 1,883,495 | -0.10(-0.96%) |
Mar 10, 2004 | 10.82 | 11.08 | 10.24 | 10.37 | 2,081,979 | -0.47(-4.33%) |
Mar 09, 2004 | 11.01 | 11.16 | 10.64 | 10.84 | 1,386,620 | -0.08(-0.74%) |
Mar 08, 2004 | 11.53 | 11.68 | 10.92 | 10.92 | 1,190,129 | -0.56(-4.87%) |
Mar 05, 2004 | 11.49 | 11.75 | 11.29 | 11.48 | 1,198,104 | -0.12(-1.01%) |
Mar 04, 2004 | 11.18 | 11.78 | 11.16 | 11.60 | 1,385,844 | +0.40(+3.55%) |
Mar 03, 2004 | 11.45 | 11.48 | 11.13 | 11.20 | 791,832 | -0.31(-2.67%) |
Mar 02, 2004 | 11.63 | 11.92 | 11.47 | 11.51 | 1,933,891 | -0.13(-1.09%) |