Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.47 | 10.57 | 10.43 | 10.51 | 402,201 | +0.02(+0.23%) |
May 27, 2004 | 10.46 | 10.49 | 10.38 | 10.49 | 674,551 | +0.04(+0.34%) |
May 26, 2004 | 10.42 | 10.50 | 10.42 | 10.45 | 264,638 | +0.01(+0.12%) |
May 25, 2004 | 10.34 | 10.49 | 10.31 | 10.44 | 378,760 | +0.08(+0.78%) |
May 24, 2004 | 10.16 | 10.40 | 10.16 | 10.36 | 508,303 | +0.19(+1.91%) |
May 21, 2004 | 10.23 | 10.31 | 10.07 | 10.16 | 814,889 | -0.06(-0.63%) |
May 20, 2004 | 10.33 | 10.39 | 10.21 | 10.23 | 293,631 | -0.11(-1.04%) |
May 19, 2004 | 10.43 | 10.56 | 10.27 | 10.34 | 480,852 | -0.06(-0.61%) |
May 18, 2004 | 10.38 | 10.41 | 10.32 | 10.40 | 201,717 | +0.06(+0.60%) |
May 17, 2004 | 10.37 | 10.48 | 10.34 | 10.34 | 537,913 | -0.10(-0.92%) |
May 14, 2004 | 10.28 | 10.46 | 10.06 | 10.43 | 751,660 | +0.21(+2.03%) |
May 13, 2004 | 10.20 | 10.24 | 10.14 | 10.23 | 267,723 | +0.02(+0.22%) |
May 12, 2004 | 10.29 | 10.29 | 10.05 | 10.20 | 343,290 | -0.08(-0.82%) |
May 11, 2004 | 10.22 | 10.34 | 10.18 | 10.29 | 400,042 | +0.07(+0.71%) |
May 10, 2004 | 10.32 | 10.32 | 10.15 | 10.21 | 740,248 | -0.03(-0.30%) |
May 07, 2004 | 10.55 | 10.55 | 10.22 | 10.25 | 366,114 | -0.32(-2.99%) |
May 06, 2004 | 10.67 | 10.68 | 10.51 | 10.56 | 307,511 | -0.13(-1.23%) |
May 05, 2004 | 10.67 | 10.72 | 10.61 | 10.69 | 349,150 | +0.03(+0.32%) |
May 04, 2004 | 10.73 | 10.77 | 10.64 | 10.66 | 553,027 | -0.08(-0.75%) |
May 03, 2004 | 10.71 | 10.74 | 10.63 | 10.74 | 356,244 | +0.05(+0.45%) |
Apr 30, 2004 | 10.77 | 10.79 | 10.69 | 10.69 | 689,973 | -0.07(-0.66%) |
Apr 29, 2004 | 10.96 | 10.96 | 10.73 | 10.76 | 524,034 | -0.18(-1.64%) |
Apr 28, 2004 | 11.09 | 11.11 | 10.88 | 10.94 | 510,771 | -0.17(-1.53%) |
Apr 27, 2004 | 11.04 | 11.17 | 10.63 | 11.11 | 2,083,490 | +0.10(+0.88%) |
Apr 26, 2004 | 10.93 | 11.24 | 10.93 | 11.02 | 1,265,824 | +0.17(+1.57%) |
Apr 23, 2004 | 10.89 | 10.98 | 10.84 | 10.85 | 263,713 | -0.05(-0.49%) |
Apr 22, 2004 | 10.72 | 11.00 | 10.70 | 10.90 | 251,067 | +0.20(+1.91%) |
Apr 21, 2004 | 10.61 | 10.72 | 10.54 | 10.69 | 224,541 | +0.07(+0.70%) |
Apr 20, 2004 | 10.76 | 10.80 | 10.60 | 10.62 | 273,583 | -0.13(-1.22%) |
Apr 19, 2004 | 10.81 | 10.81 | 10.69 | 10.75 | 356,861 | -0.06(-0.57%) |
Apr 16, 2004 | 10.81 | 10.82 | 10.69 | 10.81 | 372,900 | +0.01(+0.09%) |
Apr 15, 2004 | 10.76 | 10.84 | 10.71 | 10.80 | 323,241 | +0.06(+0.59%) |
Apr 14, 2004 | 10.89 | 10.90 | 10.67 | 10.74 | 754,436 | -0.15(-1.41%) |
Apr 13, 2004 | 11.08 | 11.10 | 10.86 | 10.89 | 312,754 | -0.19(-1.71%) |
Apr 12, 2004 | 10.92 | 11.08 | 10.92 | 11.08 | 295,482 | +0.12(+1.09%) |
Apr 08, 2004 | 10.98 | 11.00 | 10.90 | 10.96 | 419,782 | -0.04(-0.40%) |
Apr 07, 2004 | 10.93 | 11.02 | 10.87 | 11.01 | 232,561 | +0.06(+0.59%) |
Apr 06, 2004 | 10.94 | 10.98 | 10.91 | 10.94 | 196,474 | -0.00(-0.04%) |
Apr 05, 2004 | 10.85 | 10.95 | 10.85 | 10.95 | 407,136 | +0.10(+0.94%) |
Apr 02, 2004 | 10.78 | 10.93 | 10.78 | 10.85 | 437,671 | +0.11(+1.06%) |
Apr 01, 2004 | 10.48 | 10.76 | 10.47 | 10.73 | 1,043,133 | +0.33(+3.20%) |
Mar 31, 2004 | 10.43 | 10.43 | 10.33 | 10.40 | 351,001 | -0.02(-0.16%) |
Mar 30, 2004 | 10.37 | 10.45 | 10.36 | 10.42 | 147,432 | +0.02(+0.16%) |
Mar 29, 2004 | 10.26 | 10.44 | 10.22 | 10.40 | 290,238 | +0.14(+1.41%) |
Mar 26, 2004 | 10.28 | 10.28 | 10.16 | 10.25 | 402,818 | -0.02(-0.22%) |
Mar 25, 2004 | 10.22 | 10.31 | 10.20 | 10.28 | 623,659 | +0.06(+0.54%) |
Mar 24, 2004 | 10.16 | 10.23 | 10.12 | 10.22 | 470,057 | +0.06(+0.62%) |
Mar 23, 2004 | 10.20 | 10.23 | 10.08 | 10.16 | 366,422 | -0.04(-0.38%) |
Mar 22, 2004 | 10.25 | 10.25 | 10.13 | 10.20 | 309,978 | -0.05(-0.46%) |
Mar 19, 2004 | 10.30 | 10.36 | 10.22 | 10.25 | 183,519 | -0.08(-0.74%) |
Mar 18, 2004 | 10.20 | 10.35 | 10.16 | 10.32 | 206,344 | +0.12(+1.22%) |
Mar 17, 2004 | 10.18 | 10.25 | 10.16 | 10.20 | 305,969 | +0.08(+0.80%) |
Mar 16, 2004 | 10.24 | 10.26 | 10.09 | 10.12 | 324,167 | -0.15(-1.44%) |
Mar 15, 2004 | 10.34 | 10.34 | 10.22 | 10.26 | 260,320 | -0.10(-0.92%) |
Mar 12, 2004 | 10.22 | 10.37 | 10.21 | 10.36 | 218,064 | +0.12(+1.17%) |
Mar 11, 2004 | 10.29 | 10.41 | 10.23 | 10.24 | 368,581 | -0.06(-0.55%) |
Mar 10, 2004 | 10.32 | 10.37 | 10.29 | 10.30 | 421,941 | -0.02(-0.20%) |
Mar 09, 2004 | 10.29 | 10.33 | 10.28 | 10.32 | 215,905 | +0.01(+0.08%) |
Mar 08, 2004 | 10.33 | 10.35 | 10.29 | 10.31 | 268,648 | -0.03(-0.28%) |
Mar 05, 2004 | 10.22 | 10.36 | 10.20 | 10.34 | 257,853 | +0.09(+0.90%) |
Mar 04, 2004 | 10.13 | 10.34 | 10.11 | 10.25 | 237,496 | +0.09(+0.85%) |
Mar 03, 2004 | 10.07 | 10.18 | 10.02 | 10.16 | 247,674 | +0.08(+0.84%) |
Mar 02, 2004 | 10.28 | 10.28 | 10.07 | 10.07 | 478,385 | -0.24(-2.30%) |