Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.33 | 10.40 | 10.29 | 10.40 | 4,226,653 | +0.03(+0.31%) |
May 27, 2004 | 10.37 | 10.45 | 10.33 | 10.36 | 6,231,577 | -0.02(-0.17%) |
May 26, 2004 | 10.15 | 10.40 | 10.11 | 10.38 | 8,549,055 | +0.20(+1.95%) |
May 25, 2004 | 10.03 | 10.21 | 9.928 | 10.18 | 5,466,949 | +0.14(+1.37%) |
May 24, 2004 | 10.01 | 10.09 | 9.957 | 10.04 | 5,165,339 | +0.11(+1.06%) |
May 21, 2004 | 9.899 | 9.975 | 9.840 | 9.940 | 4,805,253 | +0.10(+0.98%) |
May 20, 2004 | 9.849 | 9.884 | 9.796 | 9.843 | 6,063,673 | -0.02(-0.24%) |
May 19, 2004 | 9.928 | 10.01 | 9.840 | 9.867 | 8,603,427 | -0.02(-0.21%) |
May 18, 2004 | 9.826 | 9.940 | 9.820 | 9.887 | 6,918,921 | +0.06(+0.62%) |
May 17, 2004 | 9.884 | 9.925 | 9.738 | 9.826 | 5,152,686 | -0.16(-1.58%) |
May 14, 2004 | 10.01 | 10.08 | 9.875 | 9.984 | 5,682,728 | -0.00(-0.03%) |
May 13, 2004 | 9.937 | 10.11 | 9.878 | 9.986 | 5,959,375 | +0.04(+0.35%) |
May 12, 2004 | 9.782 | 9.960 | 9.755 | 9.951 | 6,358,787 | +0.13(+1.34%) |
May 11, 2004 | 9.709 | 9.826 | 9.709 | 9.820 | 6,241,494 | +0.11(+1.11%) |
May 10, 2004 | 9.650 | 9.732 | 9.533 | 9.712 | 7,253,018 | -0.07(-0.69%) |
May 07, 2004 | 9.884 | 9.963 | 9.770 | 9.779 | 7,005,779 | -0.24(-2.39%) |
May 06, 2004 | 9.928 | 10.06 | 9.849 | 10.02 | 6,848,477 | +0.06(+0.56%) |
May 05, 2004 | 9.928 | 10.14 | 9.928 | 9.963 | 7,116,575 | -0.15(-1.50%) |
May 04, 2004 | 10.32 | 10.32 | 10.06 | 10.12 | 10,289,301 | -0.08(-0.83%) |
May 03, 2004 | 10.09 | 10.23 | 10.02 | 10.20 | 7,510,857 | +0.11(+1.10%) |
Apr 30, 2004 | 10.06 | 10.24 | 10.00 | 10.09 | 8,296,345 | +0.07(+0.67%) |
Apr 29, 2004 | 9.981 | 10.13 | 9.957 | 10.02 | 6,009,985 | +0.03(+0.26%) |
Apr 28, 2004 | 10.20 | 10.20 | 9.966 | 9.995 | 6,117,020 | -0.20(-1.95%) |
Apr 27, 2004 | 10.27 | 10.52 | 10.13 | 10.19 | 8,541,874 | +0.15(+1.48%) |
Apr 26, 2004 | 10.07 | 10.15 | 10.01 | 10.04 | 4,496,119 | -0.06(-0.58%) |
Apr 23, 2004 | 10.00 | 10.17 | 9.943 | 10.10 | 4,550,149 | -0.07(-0.66%) |
Apr 22, 2004 | 9.943 | 10.22 | 9.896 | 10.17 | 5,251,171 | +0.18(+1.76%) |
Apr 21, 2004 | 10.01 | 10.07 | 9.943 | 9.995 | 4,367,541 | -0.03(-0.26%) |
Apr 20, 2004 | 10.26 | 10.28 | 9.998 | 10.02 | 3,968,129 | -0.20(-1.97%) |
Apr 19, 2004 | 10.25 | 10.28 | 10.17 | 10.22 | 4,167,493 | -0.07(-0.68%) |
Apr 16, 2004 | 10.23 | 10.36 | 10.23 | 10.29 | 5,466,949 | +0.03(+0.31%) |
Apr 15, 2004 | 10.38 | 10.41 | 10.18 | 10.26 | 4,885,272 | -0.08(-0.79%) |
Apr 14, 2004 | 10.28 | 10.55 | 10.26 | 10.34 | 7,555,655 | -0.04(-0.37%) |
Apr 13, 2004 | 10.61 | 10.72 | 10.34 | 10.38 | 5,312,724 | -0.23(-2.15%) |
Apr 12, 2004 | 10.56 | 10.65 | 10.48 | 10.61 | 5,180,043 | +0.10(+0.92%) |
Apr 08, 2004 | 10.59 | 10.64 | 10.49 | 10.51 | 5,134,562 | +0.01(+0.06%) |
Apr 07, 2004 | 10.64 | 10.68 | 10.48 | 10.51 | 8,386,281 | -0.20(-1.83%) |
Apr 06, 2004 | 10.67 | 10.71 | 10.62 | 10.70 | 3,321,820 | -0.02(-0.16%) |
Apr 05, 2004 | 10.61 | 10.73 | 10.59 | 10.72 | 5,407,790 | +0.11(+1.08%) |
Apr 02, 2004 | 10.56 | 10.61 | 10.47 | 10.61 | 4,891,769 | +0.11(+1.06%) |
Apr 01, 2004 | 10.45 | 10.53 | 10.44 | 10.50 | 6,726,396 | +0.06(+0.59%) |
Mar 31, 2004 | 10.46 | 10.46 | 10.38 | 10.43 | 6,732,210 | -0.06(-0.53%) |
Mar 30, 2004 | 10.44 | 10.51 | 10.43 | 10.49 | 5,988,100 | +0.02(+0.20%) |
Mar 29, 2004 | 10.35 | 10.51 | 10.34 | 10.47 | 9,979,141 | +0.15(+1.47%) |
Mar 26, 2004 | 10.21 | 10.38 | 10.18 | 10.32 | 7,836,405 | +0.06(+0.54%) |
Mar 25, 2004 | 10.12 | 10.29 | 10.08 | 10.26 | 6,870,704 | +0.17(+1.65%) |
Mar 24, 2004 | 10.10 | 10.18 | 10.07 | 10.09 | 5,558,253 | -0.08(-0.78%) |
Mar 23, 2004 | 10.13 | 10.26 | 10.13 | 10.17 | 7,330,985 | +0.00(+0.03%) |
Mar 22, 2004 | 10.22 | 10.25 | 10.01 | 10.17 | 8,694,047 | -0.08(-0.80%) |
Mar 19, 2004 | 10.42 | 10.42 | 10.25 | 10.25 | 11,540,882 | -0.17(-1.65%) |
Mar 18, 2004 | 10.15 | 10.46 | 10.12 | 10.43 | 9,694,628 | +0.20(+2.00%) |
Mar 17, 2004 | 10.04 | 10.24 | 10.02 | 10.22 | 6,778,374 | +0.23(+2.31%) |
Mar 16, 2004 | 9.989 | 10.02 | 9.928 | 9.989 | 5,036,077 | +0.04(+0.44%) |
Mar 15, 2004 | 10.00 | 10.00 | 9.726 | 9.946 | 8,504,258 | -0.08(-0.85%) |
Mar 12, 2004 | 9.884 | 10.06 | 9.723 | 10.03 | 9,282,564 | +0.24(+2.48%) |
Mar 11, 2004 | 9.811 | 10.00 | 9.723 | 9.788 | 11,542,592 | -0.23(-2.33%) |
Mar 10, 2004 | 10.25 | 10.25 | 9.995 | 10.02 | 8,120,234 | -0.23(-2.25%) |
Mar 09, 2004 | 10.26 | 10.30 | 10.18 | 10.25 | 4,208,529 | -0.02(-0.20%) |
Mar 08, 2004 | 10.21 | 10.34 | 10.21 | 10.27 | 4,383,613 | -0.08(-0.79%) |
Mar 05, 2004 | 10.35 | 10.43 | 10.27 | 10.35 | 4,889,033 | -0.08(-0.73%) |
Mar 04, 2004 | 10.31 | 10.45 | 10.25 | 10.43 | 4,427,042 | +0.08(+0.76%) |
Mar 03, 2004 | 10.22 | 10.36 | 10.21 | 10.35 | 5,761,379 | +0.11(+1.11%) |
Mar 02, 2004 | 10.31 | 10.34 | 10.20 | 10.24 | 6,189,857 | -0.08(-0.74%) |