Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.92 | 10.94 | 10.90 | 10.93 | 99,567 | +0.02(+0.16%) |
May 27, 2004 | 10.91 | 10.92 | 10.88 | 10.92 | 20,365 | +0.01(+0.08%) |
May 26, 2004 | 10.88 | 10.92 | 10.88 | 10.91 | 13,577 | +0.01(+0.11%) |
May 25, 2004 | 10.74 | 10.89 | 10.73 | 10.89 | 39,600 | +0.15(+1.39%) |
May 24, 2004 | 10.77 | 10.80 | 10.72 | 10.74 | 629,082 | +0.03(+0.31%) |
May 21, 2004 | 10.80 | 10.80 | 10.71 | 10.71 | 32,811 | +0.00(+0.02%) |
May 20, 2004 | 10.67 | 10.72 | 10.67 | 10.71 | 69,018 | +0.03(+0.28%) |
May 19, 2004 | 10.79 | 10.83 | 10.68 | 10.68 | 20,365 | -0.04(-0.38%) |
May 18, 2004 | 10.66 | 10.72 | 10.66 | 10.72 | 37,337 | +0.10(+0.91%) |
May 17, 2004 | 10.62 | 10.67 | 10.61 | 10.62 | 18,103 | -0.16(-1.48%) |
May 14, 2004 | 10.73 | 10.78 | 10.70 | 10.78 | 12,445 | +0.08(+0.78%) |
May 13, 2004 | 10.66 | 10.79 | 10.66 | 10.70 | 19,234 | +0.02(+0.17%) |
May 12, 2004 | 10.60 | 10.70 | 10.54 | 10.68 | 30,548 | +0.03(+0.32%) |
May 11, 2004 | 10.62 | 10.67 | 10.62 | 10.65 | 32,811 | +0.05(+0.43%) |
May 10, 2004 | 10.61 | 10.64 | 10.54 | 10.60 | 220,631 | -0.17(-1.54%) |
May 07, 2004 | 10.92 | 10.92 | 10.77 | 10.77 | 37,337 | -0.19(-1.71%) |
May 06, 2004 | 10.97 | 10.97 | 10.92 | 10.96 | 39,600 | -0.09(-0.81%) |
May 05, 2004 | 11.04 | 11.05 | 11.02 | 11.05 | 13,577 | +0.01(+0.07%) |
May 04, 2004 | 10.98 | 11.04 | 10.96 | 11.04 | 47,520 | +0.04(+0.40%) |
May 03, 2004 | 10.94 | 10.99 | 10.93 | 10.99 | 80,332 | +0.07(+0.60%) |
Apr 30, 2004 | 10.92 | 10.96 | 10.92 | 10.93 | 80,332 | +0.01(+0.09%) |
Apr 29, 2004 | 10.97 | 11.06 | 10.87 | 10.92 | 45,257 | -0.04(-0.40%) |
Apr 28, 2004 | 11.05 | 11.05 | 10.96 | 10.96 | 72,412 | -0.16(-1.45%) |
Apr 27, 2004 | 11.18 | 11.19 | 11.12 | 11.12 | 18,103 | +0.06(+0.54%) |
Apr 26, 2004 | 11.11 | 11.13 | 11.05 | 11.06 | 39,600 | -0.04(-0.37%) |
Apr 23, 2004 | 11.07 | 11.11 | 11.05 | 11.11 | 19,234 | -0.04(-0.40%) |
Apr 22, 2004 | 10.93 | 11.16 | 10.93 | 11.15 | 55,440 | +0.17(+1.58%) |
Apr 21, 2004 | 10.94 | 10.98 | 10.89 | 10.98 | 42,994 | -0.07(-0.62%) |
Apr 20, 2004 | 11.07 | 11.11 | 11.04 | 11.04 | 9,051 | +0.02(+0.21%) |
Apr 19, 2004 | 11.06 | 11.06 | 11.02 | 11.02 | 27,154 | -0.05(-0.41%) |
Apr 16, 2004 | 11.02 | 11.07 | 11.02 | 11.07 | 9,051 | +0.09(+0.86%) |
Apr 15, 2004 | 11.01 | 11.01 | 10.92 | 10.97 | 71,280 | -0.00(-0.01%) |
Apr 14, 2004 | 10.96 | 10.97 | 10.93 | 10.97 | 15,840 | -0.03(-0.27%) |
Apr 13, 2004 | 11.18 | 11.18 | 11.00 | 11.00 | 131,247 | -0.17(-1.55%) |
Apr 12, 2004 | 11.17 | 11.18 | 11.17 | 11.18 | 4,525 | +0.07(+0.60%) |
Apr 08, 2004 | 11.23 | 11.23 | 11.11 | 11.11 | 16,971 | -0.09(-0.81%) |
Apr 07, 2004 | 11.18 | 11.20 | 11.12 | 11.20 | 50,914 | -0.03(-0.29%) |
Apr 06, 2004 | 11.19 | 11.23 | 11.16 | 11.23 | 82,595 | +0.03(+0.24%) |
Apr 05, 2004 | 11.18 | 11.20 | 11.15 | 11.20 | 90,515 | +0.09(+0.79%) |
Apr 02, 2004 | 11.16 | 11.17 | 11.10 | 11.12 | 27,154 | +0.02(+0.16%) |
Apr 01, 2004 | 11.09 | 11.14 | 11.07 | 11.10 | 30,548 | +0.05(+0.43%) |
Mar 31, 2004 | 11.06 | 11.09 | 11.04 | 11.05 | 35,074 | +0.00(+0.02%) |
Mar 30, 2004 | 11.01 | 11.05 | 11.00 | 11.05 | 21,497 | +0.08(+0.72%) |
Mar 29, 2004 | 10.90 | 11.01 | 10.90 | 10.97 | 79,201 | +0.07(+0.61%) |
Mar 26, 2004 | 10.86 | 10.90 | 10.86 | 10.90 | 13,577 | +0.09(+0.88%) |
Mar 25, 2004 | 10.73 | 10.83 | 10.73 | 10.81 | 130,116 | +0.11(+1.02%) |
Mar 24, 2004 | 10.74 | 10.75 | 10.67 | 10.70 | 248,917 | -0.06(-0.60%) |
Mar 23, 2004 | 10.77 | 10.81 | 10.73 | 10.76 | 3,831,068 | -0.00(-0.02%) |
Mar 22, 2004 | 10.84 | 10.84 | 10.72 | 10.77 | 442,394 | -0.20(-1.79%) |
Mar 19, 2004 | 11.07 | 11.07 | 10.96 | 10.96 | 24,891 | -0.20(-1.75%) |
Mar 18, 2004 | 11.12 | 11.16 | 11.05 | 11.16 | 136,904 | -0.00(-0.02%) |
Mar 17, 2004 | 11.13 | 11.16 | 11.09 | 11.16 | 97,304 | +0.11(+1.00%) |
Mar 16, 2004 | 10.94 | 11.05 | 10.94 | 11.05 | 431,080 | +0.11(+1.01%) |
Mar 15, 2004 | 11.03 | 11.05 | 10.94 | 10.94 | 151,613 | -0.13(-1.20%) |
Mar 12, 2004 | 10.99 | 11.10 | 10.99 | 11.07 | 221,762 | +0.07(+0.60%) |
Mar 11, 2004 | 11.08 | 11.16 | 10.98 | 11.00 | 205,922 | -0.17(-1.53%) |
Mar 10, 2004 | 11.36 | 11.36 | 11.18 | 11.18 | 139,167 | -0.17(-1.46%) |
Mar 09, 2004 | 11.37 | 11.37 | 11.32 | 11.34 | 64,492 | -0.11(-0.95%) |
Mar 08, 2004 | 11.53 | 11.53 | 11.44 | 11.45 | 95,041 | -0.08(-0.67%) |
Mar 05, 2004 | 11.44 | 11.56 | 11.44 | 11.53 | 89,384 | +0.08(+0.71%) |
Mar 04, 2004 | 11.43 | 11.44 | 11.42 | 11.44 | 40,731 | +0.03(+0.30%) |
Mar 03, 2004 | 11.37 | 11.43 | 11.35 | 11.41 | 61,097 | +0.01(+0.09%) |
Mar 02, 2004 | 11.44 | 11.44 | 11.34 | 11.40 | 75,806 | -0.06(-0.55%) |