Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.19 | 10.37 | 10.19 | 10.35 | 610,237 | +0.17(+1.70%) |
May 27, 2004 | 10.17 | 10.25 | 10.13 | 10.18 | 837,338 | +0.08(+0.83%) |
May 26, 2004 | 9.874 | 10.10 | 9.836 | 10.10 | 912,781 | +0.21(+2.16%) |
May 25, 2004 | 9.674 | 9.909 | 9.661 | 9.884 | 1,023,499 | +0.21(+2.17%) |
May 24, 2004 | 9.671 | 9.746 | 9.585 | 9.674 | 333,441 | +0.05(+0.54%) |
May 21, 2004 | 9.612 | 9.661 | 9.566 | 9.622 | 621,051 | +0.04(+0.41%) |
May 20, 2004 | 9.505 | 9.624 | 9.494 | 9.583 | 797,685 | +0.12(+1.25%) |
May 19, 2004 | 9.661 | 9.768 | 9.457 | 9.465 | 678,728 | -0.16(-1.63%) |
May 18, 2004 | 9.447 | 9.628 | 9.360 | 9.622 | 392,663 | +0.17(+1.75%) |
May 17, 2004 | 9.379 | 9.500 | 9.214 | 9.457 | 328,549 | +0.06(+0.62%) |
May 14, 2004 | 9.321 | 9.486 | 9.282 | 9.399 | 528,099 | +0.08(+0.83%) |
May 13, 2004 | 9.243 | 9.366 | 9.203 | 9.321 | 464,758 | +0.05(+0.54%) |
May 12, 2004 | 9.298 | 9.303 | 9.117 | 9.270 | 326,232 | -0.02(-0.19%) |
May 11, 2004 | 9.243 | 9.426 | 9.160 | 9.288 | 601,482 | +0.08(+0.86%) |
May 10, 2004 | 9.370 | 9.416 | 8.892 | 9.208 | 813,392 | -0.21(-2.21%) |
May 07, 2004 | 9.806 | 9.806 | 9.414 | 9.416 | 485,872 | -0.42(-4.25%) |
May 06, 2004 | 9.729 | 9.855 | 9.595 | 9.834 | 583,974 | +0.07(+0.72%) |
May 05, 2004 | 9.838 | 9.884 | 9.738 | 9.764 | 421,244 | -0.05(-0.55%) |
May 04, 2004 | 9.952 | 9.989 | 9.781 | 9.818 | 651,434 | -0.13(-1.31%) |
May 03, 2004 | 9.748 | 9.948 | 9.587 | 9.948 | 998,780 | +0.19(+1.95%) |
Apr 30, 2004 | 9.806 | 9.927 | 9.680 | 9.758 | 629,033 | -0.05(-0.50%) |
Apr 29, 2004 | 9.904 | 9.952 | 9.795 | 9.806 | 1,264,762 | -0.12(-1.17%) |
Apr 28, 2004 | 9.925 | 9.985 | 9.855 | 9.923 | 638,818 | -0.00(-0.02%) |
Apr 27, 2004 | 9.923 | 10.00 | 9.876 | 9.925 | 449,309 | +0.03(+0.25%) |
Apr 26, 2004 | 9.886 | 10.01 | 9.867 | 9.900 | 739,236 | +0.01(+0.14%) |
Apr 23, 2004 | 10.01 | 10.01 | 9.847 | 9.886 | 377,729 | -0.10(-1.05%) |
Apr 22, 2004 | 9.865 | 10.08 | 9.845 | 9.991 | 611,524 | +0.10(+1.04%) |
Apr 21, 2004 | 9.787 | 9.909 | 9.748 | 9.888 | 1,135,247 | +0.12(+1.19%) |
Apr 20, 2004 | 10.31 | 10.31 | 9.771 | 9.771 | 695,979 | -0.41(-4.06%) |
Apr 19, 2004 | 10.11 | 10.25 | 9.927 | 10.19 | 424,848 | +0.09(+0.87%) |
Apr 16, 2004 | 9.942 | 10.24 | 9.942 | 10.10 | 768,590 | +0.20(+2.06%) |
Apr 15, 2004 | 9.748 | 10.01 | 9.748 | 9.894 | 1,523,276 | +0.19(+2.00%) |
Apr 14, 2004 | 9.904 | 9.981 | 9.671 | 9.700 | 715,805 | -0.31(-3.10%) |
Apr 13, 2004 | 10.10 | 10.26 | 9.880 | 10.01 | 1,273,259 | -0.09(-0.89%) |
Apr 12, 2004 | 10.58 | 10.70 | 9.651 | 10.10 | 1,802,903 | -0.62(-5.78%) |
Apr 08, 2004 | 11.01 | 11.08 | 10.72 | 10.72 | 1,209,145 | -0.28(-2.56%) |
Apr 07, 2004 | 10.83 | 11.32 | 10.73 | 11.00 | 1,024,271 | +0.07(+0.66%) |
Apr 06, 2004 | 11.36 | 11.36 | 10.91 | 10.93 | 951,146 | -0.45(-3.96%) |
Apr 05, 2004 | 11.80 | 11.80 | 11.31 | 11.38 | 805,925 | -0.46(-3.90%) |
Apr 02, 2004 | 12.06 | 12.06 | 11.83 | 11.84 | 735,632 | -0.21(-1.74%) |
Apr 01, 2004 | 11.91 | 12.07 | 11.91 | 12.05 | 456,261 | +0.14(+1.17%) |
Mar 31, 2004 | 11.80 | 11.95 | 11.77 | 11.91 | 790,991 | +0.13(+1.09%) |
Mar 30, 2004 | 11.65 | 11.78 | 11.65 | 11.78 | 715,548 | +0.18(+1.56%) |
Mar 29, 2004 | 11.71 | 11.74 | 11.57 | 11.60 | 480,722 | -0.23(-1.94%) |
Mar 26, 2004 | 11.84 | 11.87 | 11.79 | 11.83 | 477,890 | -0.00(-0.02%) |
Mar 25, 2004 | 11.66 | 11.84 | 11.66 | 11.83 | 467,076 | +0.18(+1.57%) |
Mar 24, 2004 | 11.65 | 11.69 | 11.65 | 11.65 | 538,141 | +0.02(+0.18%) |
Mar 23, 2004 | 11.67 | 11.72 | 11.63 | 11.63 | 472,740 | -0.04(-0.33%) |
Mar 22, 2004 | 11.70 | 11.80 | 11.65 | 11.67 | 1,265,019 | +0.06(+0.48%) |
Mar 19, 2004 | 11.68 | 11.72 | 11.60 | 11.61 | 442,357 | -0.06(-0.50%) |
Mar 18, 2004 | 11.51 | 11.67 | 11.51 | 11.67 | 404,250 | +0.14(+1.18%) |
Mar 17, 2004 | 11.33 | 11.53 | 11.33 | 11.53 | 404,250 | +0.23(+2.01%) |
Mar 16, 2004 | 11.10 | 11.33 | 11.10 | 11.31 | 605,602 | +0.23(+2.03%) |
Mar 15, 2004 | 11.12 | 11.13 | 11.06 | 11.08 | 465,273 | -0.03(-0.23%) |
Mar 12, 2004 | 11.18 | 11.20 | 11.10 | 11.11 | 934,409 | -0.08(-0.69%) |
Mar 11, 2004 | 11.31 | 11.31 | 11.15 | 11.19 | 443,645 | -0.16(-1.37%) |
Mar 10, 2004 | 11.35 | 11.39 | 11.34 | 11.34 | 446,992 | -0.01(-0.12%) |
Mar 09, 2004 | 11.36 | 11.37 | 11.34 | 11.35 | 323,142 | -0.00(-0.02%) |
Mar 08, 2004 | 11.37 | 11.37 | 11.33 | 11.36 | 321,340 | -0.02(-0.15%) |
Mar 05, 2004 | 11.33 | 11.40 | 11.33 | 11.37 | 591,698 | +0.04(+0.39%) |
Mar 04, 2004 | 11.22 | 11.33 | 11.19 | 11.33 | 523,722 | +0.11(+0.99%) |
Mar 03, 2004 | 11.26 | 11.26 | 11.18 | 11.22 | 493,597 | -0.04(-0.34%) |
Mar 02, 2004 | 11.19 | 11.26 | 11.19 | 11.26 | 515,483 | +0.07(+0.62%) |