Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.15 | 11.22 | 11.01 | 11.03 | 107,130 | -0.07(-0.62%) |
May 27, 2004 | 11.21 | 11.30 | 11.07 | 11.10 | 102,808 | -0.05(-0.41%) |
May 26, 2004 | 11.01 | 11.15 | 11.01 | 11.15 | 119,048 | +0.08(+0.69%) |
May 25, 2004 | 10.86 | 11.26 | 10.81 | 11.07 | 220,940 | +0.26(+2.40%) |
May 24, 2004 | 10.84 | 10.96 | 10.73 | 10.81 | 113,678 | +0.11(+1.07%) |
May 21, 2004 | 10.69 | 10.71 | 10.55 | 10.70 | 71,638 | +0.11(+1.08%) |
May 20, 2004 | 10.50 | 10.68 | 10.48 | 10.58 | 170,125 | +0.08(+0.80%) |
May 19, 2004 | 10.54 | 10.88 | 10.48 | 10.50 | 209,415 | -0.14(-1.29%) |
May 18, 2004 | 10.50 | 10.65 | 10.50 | 10.64 | 52,255 | +0.10(+0.94%) |
May 17, 2004 | 10.54 | 10.71 | 10.52 | 10.54 | 149,170 | -0.12(-1.15%) |
May 14, 2004 | 10.66 | 10.99 | 10.54 | 10.66 | 116,822 | +0.00(+0.00%) |
May 13, 2004 | 10.83 | 11.02 | 10.65 | 10.66 | 153,361 | -0.17(-1.55%) |
May 12, 2004 | 10.54 | 10.84 | 10.45 | 10.83 | 138,300 | +0.25(+2.38%) |
May 11, 2004 | 10.61 | 10.67 | 10.40 | 10.58 | 138,431 | +0.04(+0.36%) |
May 10, 2004 | 10.55 | 10.89 | 10.50 | 10.54 | 156,242 | -0.08(-0.72%) |
May 07, 2004 | 11.16 | 11.16 | 10.60 | 10.61 | 189,377 | -0.62(-5.51%) |
May 06, 2004 | 11.00 | 11.32 | 10.68 | 11.23 | 206,796 | +0.14(+1.24%) |
May 05, 2004 | 11.02 | 11.17 | 10.88 | 11.09 | 95,212 | +0.11(+0.97%) |
May 04, 2004 | 11.03 | 11.37 | 10.93 | 10.99 | 265,076 | -0.05(-0.42%) |
May 03, 2004 | 10.87 | 11.11 | 10.80 | 11.03 | 347,715 | +0.23(+2.12%) |
Apr 30, 2004 | 10.65 | 10.80 | 10.65 | 10.80 | 350,728 | +0.15(+1.43%) |
Apr 29, 2004 | 10.76 | 10.77 | 10.58 | 10.65 | 216,749 | -0.05(-0.43%) |
Apr 28, 2004 | 10.69 | 10.77 | 10.59 | 10.70 | 211,641 | -0.03(-0.28%) |
Apr 27, 2004 | 10.59 | 10.73 | 10.58 | 10.73 | 261,801 | +0.21(+2.03%) |
Apr 26, 2004 | 10.69 | 10.70 | 10.51 | 10.51 | 128,085 | -0.14(-1.29%) |
Apr 23, 2004 | 10.67 | 10.67 | 10.50 | 10.65 | 64,697 | -0.02(-0.14%) |
Apr 22, 2004 | 10.43 | 10.76 | 10.43 | 10.67 | 135,419 | +0.24(+2.34%) |
Apr 21, 2004 | 10.37 | 10.44 | 10.27 | 10.42 | 122,846 | +0.13(+1.26%) |
Apr 20, 2004 | 10.61 | 10.65 | 10.29 | 10.29 | 130,180 | -0.26(-2.46%) |
Apr 19, 2004 | 10.58 | 10.61 | 10.48 | 10.55 | 133,585 | +0.00(+0.00%) |
Apr 16, 2004 | 10.51 | 10.61 | 10.38 | 10.55 | 113,155 | +0.09(+0.88%) |
Apr 15, 2004 | 10.40 | 10.46 | 10.37 | 10.46 | 169,208 | +0.10(+0.96%) |
Apr 14, 2004 | 10.35 | 10.42 | 10.35 | 10.36 | 138,824 | -0.02(-0.22%) |
Apr 13, 2004 | 10.61 | 10.61 | 10.25 | 10.38 | 266,254 | -0.18(-1.66%) |
Apr 12, 2004 | 10.65 | 10.83 | 10.50 | 10.56 | 89,973 | -0.02(-0.22%) |
Apr 08, 2004 | 10.83 | 10.88 | 10.58 | 10.58 | 60,244 | -0.19(-1.77%) |
Apr 07, 2004 | 10.77 | 10.92 | 10.64 | 10.77 | 121,667 | -0.05(-0.49%) |
Apr 06, 2004 | 10.73 | 10.83 | 10.66 | 10.83 | 261,540 | +0.02(+0.21%) |
Apr 05, 2004 | 10.67 | 10.80 | 10.62 | 10.80 | 136,074 | +0.18(+1.65%) |
Apr 02, 2004 | 10.75 | 10.75 | 10.55 | 10.63 | 135,419 | +0.02(+0.14%) |
Apr 01, 2004 | 10.52 | 10.72 | 10.51 | 10.61 | 265,861 | +0.05(+0.43%) |
Mar 31, 2004 | 10.65 | 10.65 | 10.50 | 10.57 | 110,535 | -0.05(-0.43%) |
Mar 30, 2004 | 10.38 | 10.61 | 10.32 | 10.61 | 150,218 | +0.17(+1.61%) |
Mar 29, 2004 | 10.32 | 10.45 | 10.25 | 10.45 | 403,900 | +0.18(+1.71%) |
Mar 26, 2004 | 10.35 | 10.41 | 10.16 | 10.27 | 123,108 | -0.08(-0.74%) |
Mar 25, 2004 | 10.25 | 10.38 | 10.24 | 10.35 | 104,380 | +0.04(+0.37%) |
Mar 24, 2004 | 10.27 | 10.35 | 10.16 | 10.31 | 183,091 | -0.02(-0.22%) |
Mar 23, 2004 | 10.09 | 10.42 | 10.04 | 10.33 | 179,816 | +0.18(+1.81%) |
Mar 22, 2004 | 10.32 | 10.38 | 10.03 | 10.15 | 226,179 | -0.24(-2.28%) |
Mar 19, 2004 | 10.54 | 10.57 | 10.35 | 10.38 | 152,837 | -0.05(-0.51%) |
Mar 18, 2004 | 10.58 | 10.61 | 10.42 | 10.44 | 97,962 | -0.21(-2.01%) |
Mar 17, 2004 | 10.50 | 10.77 | 10.47 | 10.65 | 126,775 | +0.23(+2.20%) |
Mar 16, 2004 | 10.47 | 10.55 | 10.41 | 10.42 | 128,871 | -0.05(-0.44%) |
Mar 15, 2004 | 10.70 | 10.70 | 10.43 | 10.47 | 136,467 | -0.23(-2.14%) |
Mar 12, 2004 | 10.41 | 10.70 | 10.35 | 10.70 | 107,916 | +0.29(+2.79%) |
Mar 11, 2004 | 10.42 | 10.63 | 10.35 | 10.41 | 522,556 | -0.05(-0.51%) |
Mar 10, 2004 | 10.70 | 10.78 | 10.38 | 10.46 | 162,922 | -0.23(-2.14%) |
Mar 09, 2004 | 10.63 | 10.77 | 10.54 | 10.69 | 218,452 | +0.12(+1.16%) |
Mar 08, 2004 | 10.58 | 10.69 | 10.52 | 10.57 | 174,971 | -0.09(-0.86%) |
Mar 05, 2004 | 10.76 | 10.80 | 10.65 | 10.66 | 138,824 | -0.18(-1.62%) |
Mar 04, 2004 | 10.80 | 10.88 | 10.61 | 10.83 | 232,989 | -0.05(-0.42%) |
Mar 03, 2004 | 10.51 | 10.88 | 10.42 | 10.88 | 553,464 | +0.29(+2.74%) |
Mar 02, 2004 | 10.54 | 10.62 | 10.41 | 10.59 | 186,234 | +0.08(+0.80%) |