Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.54 | 10.67 | 10.53 | 10.66 | 3,711,623 | +0.14(+1.30%) |
May 27, 2004 | 10.38 | 10.53 | 10.37 | 10.52 | 2,005,259 | +0.15(+1.48%) |
May 26, 2004 | 10.37 | 10.42 | 10.28 | 10.37 | 1,586,179 | +0.02(+0.22%) |
May 25, 2004 | 10.05 | 10.35 | 9.991 | 10.35 | 1,964,572 | +0.29(+2.92%) |
May 24, 2004 | 10.03 | 10.09 | 9.988 | 10.05 | 2,251,574 | +0.08(+0.80%) |
May 21, 2004 | 9.985 | 10.08 | 9.921 | 9.975 | 2,968,610 | +0.01(+0.06%) |
May 20, 2004 | 9.930 | 10.03 | 9.927 | 9.969 | 1,358,956 | +0.04(+0.39%) |
May 19, 2004 | 10.06 | 10.13 | 9.886 | 9.930 | 1,969,892 | -0.04(-0.42%) |
May 18, 2004 | 10.04 | 10.07 | 9.972 | 9.972 | 2,490,690 | -0.06(-0.64%) |
May 17, 2004 | 10.06 | 10.08 | 9.908 | 10.04 | 2,631,531 | -0.07(-0.73%) |
May 14, 2004 | 9.991 | 10.15 | 9.966 | 10.11 | 1,805,265 | +0.12(+1.18%) |
May 13, 2004 | 10.00 | 10.03 | 9.940 | 9.991 | 1,677,569 | -0.02(-0.19%) |
May 12, 2004 | 9.953 | 10.01 | 9.841 | 10.01 | 2,825,265 | +0.06(+0.58%) |
May 11, 2004 | 10.02 | 10.06 | 9.918 | 9.953 | 3,186,756 | -0.06(-0.64%) |
May 10, 2004 | 10.22 | 10.22 | 10.00 | 10.02 | 3,701,920 | -0.27(-2.67%) |
May 07, 2004 | 10.48 | 10.51 | 10.23 | 10.29 | 3,957,625 | -0.23(-2.19%) |
May 06, 2004 | 10.51 | 10.53 | 10.47 | 10.52 | 3,886,265 | +0.01(+0.12%) |
May 05, 2004 | 10.38 | 10.53 | 10.35 | 10.51 | 3,925,701 | +0.14(+1.36%) |
May 04, 2004 | 10.27 | 10.38 | 10.25 | 10.37 | 2,990,518 | +0.07(+0.68%) |
May 03, 2004 | 10.13 | 10.30 | 10.07 | 10.30 | 3,511,316 | +0.15(+1.51%) |
Apr 30, 2004 | 10.03 | 10.16 | 10.01 | 10.14 | 3,909,739 | +0.11(+1.11%) |
Apr 29, 2004 | 10.08 | 10.26 | 9.943 | 10.03 | 6,711,218 | +0.06(+0.58%) |
Apr 28, 2004 | 10.06 | 10.08 | 9.953 | 9.975 | 4,167,321 | -0.14(-1.36%) |
Apr 27, 2004 | 10.14 | 10.14 | 10.06 | 10.11 | 2,052,832 | -0.03(-0.31%) |
Apr 26, 2004 | 10.14 | 10.18 | 10.08 | 10.14 | 1,639,386 | +0.00(+0.03%) |
Apr 23, 2004 | 10.02 | 10.21 | 10.02 | 10.14 | 2,325,124 | +0.07(+0.70%) |
Apr 22, 2004 | 9.921 | 10.12 | 9.905 | 10.07 | 1,718,257 | +0.10(+1.03%) |
Apr 21, 2004 | 9.969 | 9.981 | 9.863 | 9.969 | 2,068,794 | -0.02(-0.16%) |
Apr 20, 2004 | 9.953 | 10.05 | 9.905 | 9.985 | 2,363,620 | +0.03(+0.29%) |
Apr 19, 2004 | 9.991 | 10.01 | 9.940 | 9.956 | 2,027,793 | -0.04(-0.35%) |
Apr 16, 2004 | 10.02 | 10.02 | 9.918 | 9.991 | 3,436,514 | +0.01(+0.10%) |
Apr 15, 2004 | 10.00 | 10.06 | 9.908 | 9.981 | 2,728,867 | -0.02(-0.19%) |
Apr 14, 2004 | 10.05 | 10.08 | 9.921 | 10.00 | 3,898,472 | +0.06(+0.64%) |
Apr 13, 2004 | 10.12 | 10.14 | 9.879 | 9.937 | 2,326,063 | -0.20(-1.96%) |
Apr 12, 2004 | 10.27 | 10.32 | 10.12 | 10.13 | 1,883,823 | -0.12(-1.21%) |
Apr 08, 2004 | 10.29 | 10.35 | 10.26 | 10.26 | 1,861,914 | -0.03(-0.25%) |
Apr 07, 2004 | 10.26 | 10.34 | 10.21 | 10.29 | 2,608,370 | +0.03(+0.28%) |
Apr 06, 2004 | 10.26 | 10.28 | 10.15 | 10.26 | 2,198,367 | -0.00(-0.03%) |
Apr 05, 2004 | 10.22 | 10.27 | 10.19 | 10.26 | 2,010,892 | +0.00(+0.00%) |
Apr 02, 2004 | 10.23 | 10.32 | 10.17 | 10.26 | 1,852,212 | +0.03(+0.31%) |
Apr 01, 2004 | 10.14 | 10.29 | 10.14 | 10.23 | 1,760,196 | +0.07(+0.66%) |
Mar 31, 2004 | 10.19 | 10.22 | 10.11 | 10.16 | 1,954,869 | -0.03(-0.25%) |
Mar 30, 2004 | 9.969 | 10.20 | 9.940 | 10.19 | 2,306,345 | +0.22(+2.21%) |
Mar 29, 2004 | 9.937 | 9.975 | 9.841 | 9.966 | 2,285,688 | +0.05(+0.52%) |
Mar 26, 2004 | 9.937 | 10.00 | 9.905 | 9.914 | 2,626,836 | -0.07(-0.67%) |
Mar 25, 2004 | 10.00 | 10.04 | 9.978 | 9.981 | 2,259,085 | +0.00(+0.00%) |
Mar 24, 2004 | 9.966 | 10.01 | 9.927 | 9.981 | 1,863,479 | -0.02(-0.22%) |
Mar 23, 2004 | 10.00 | 10.02 | 9.876 | 10.00 | 2,502,896 | -0.03(-0.29%) |
Mar 22, 2004 | 10.11 | 10.12 | 9.959 | 10.03 | 2,250,635 | -0.08(-0.79%) |
Mar 19, 2004 | 10.16 | 10.26 | 10.11 | 10.11 | 2,469,407 | -0.10(-0.97%) |
Mar 18, 2004 | 10.42 | 10.42 | 10.19 | 10.21 | 2,515,415 | -0.29(-2.80%) |
Mar 17, 2004 | 10.30 | 10.53 | 10.30 | 10.51 | 2,737,631 | +0.24(+2.37%) |
Mar 16, 2004 | 10.22 | 10.30 | 10.18 | 10.26 | 2,312,292 | +0.10(+0.98%) |
Mar 15, 2004 | 10.13 | 10.20 | 10.09 | 10.16 | 1,522,645 | -0.03(-0.31%) |
Mar 12, 2004 | 10.09 | 10.25 | 10.08 | 10.20 | 1,381,804 | +0.06(+0.63%) |
Mar 11, 2004 | 10.26 | 10.35 | 10.13 | 10.13 | 1,730,776 | -0.20(-1.92%) |
Mar 10, 2004 | 10.49 | 10.50 | 10.29 | 10.33 | 1,740,165 | -0.12(-1.19%) |
Mar 09, 2004 | 10.51 | 10.51 | 10.41 | 10.45 | 2,197,115 | -0.06(-0.55%) |
Mar 08, 2004 | 10.53 | 10.53 | 10.49 | 10.51 | 1,403,399 | -0.02(-0.18%) |
Mar 05, 2004 | 10.50 | 10.54 | 10.46 | 10.53 | 2,585,523 | +0.04(+0.33%) |
Mar 04, 2004 | 10.42 | 10.53 | 10.40 | 10.50 | 1,657,539 | +0.06(+0.55%) |
Mar 03, 2004 | 10.35 | 10.44 | 10.33 | 10.44 | 2,825,891 | +0.09(+0.83%) |
Mar 02, 2004 | 10.35 | 10.38 | 10.29 | 10.35 | 2,795,532 | +0.01(+0.06%) |