Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.60 | 11.00 | 10.60 | 10.78 | 4,700 | +0.15(+1.41%) |
May 27, 2004 | 10.70 | 10.70 | 10.60 | 10.63 | 3,200 | +0.03(+0.28%) |
May 26, 2004 | 10.70 | 10.75 | 10.60 | 10.60 | 11,700 | -0.11(-1.03%) |
May 25, 2004 | 10.60 | 10.79 | 10.60 | 10.71 | 8,000 | +0.06(+0.56%) |
May 24, 2004 | 10.60 | 10.72 | 10.60 | 10.65 | 8,200 | -0.04(-0.37%) |
May 21, 2004 | 10.69 | 10.70 | 10.55 | 10.69 | 6,400 | +0.07(+0.66%) |
May 20, 2004 | 10.70 | 10.70 | 10.60 | 10.62 | 3,800 | -0.08(-0.75%) |
May 19, 2004 | 10.55 | 10.75 | 10.52 | 10.70 | 13,900 | +0.09(+0.85%) |
May 18, 2004 | 10.54 | 10.62 | 10.50 | 10.61 | 30,900 | +0.13(+1.24%) |
May 17, 2004 | 10.50 | 10.55 | 10.45 | 10.48 | 6,600 | -0.03(-0.29%) |
May 14, 2004 | 10.79 | 10.85 | 10.50 | 10.51 | 4,600 | -0.19(-1.78%) |
May 13, 2004 | 10.50 | 10.75 | 10.50 | 10.70 | 12,000 | +0.20(+1.90%) |
May 12, 2004 | 10.58 | 10.63 | 10.40 | 10.50 | 21,900 | -0.10(-0.94%) |
May 11, 2004 | 10.80 | 10.80 | 10.55 | 10.60 | 18,700 | -0.15(-1.40%) |
May 10, 2004 | 10.84 | 10.99 | 10.50 | 10.75 | 39,100 | -0.15(-1.38%) |
May 07, 2004 | 11.00 | 11.15 | 10.80 | 10.90 | 19,300 | -0.21(-1.89%) |
May 06, 2004 | 11.30 | 11.50 | 10.95 | 11.11 | 62,200 | -0.25(-2.20%) |
May 05, 2004 | 12.30 | 12.30 | 11.06 | 11.36 | 279,700 | +1.67(+17.23%) |
May 04, 2004 | 9.700 | 9.750 | 9.570 | 9.690 | 9,100 | +0.05(+0.52%) |
May 03, 2004 | 9.500 | 9.640 | 9.450 | 9.640 | 8,900 | +0.09(+0.94%) |
Apr 30, 2004 | 9.350 | 9.600 | 9.350 | 9.550 | 11,600 | -0.05(-0.52%) |
Apr 29, 2004 | 9.850 | 9.950 | 9.500 | 9.600 | 19,600 | -0.25(-2.54%) |
Apr 28, 2004 | 10.00 | 10.00 | 9.780 | 9.850 | 9,200 | -0.20(-1.99%) |
Apr 27, 2004 | 10.10 | 10.20 | 10.00 | 10.05 | 13,600 | -0.15(-1.47%) |
Apr 26, 2004 | 10.55 | 10.55 | 10.20 | 10.20 | 5,400 | -0.38(-3.59%) |
Apr 23, 2004 | 10.73 | 10.75 | 10.55 | 10.58 | 7,200 | -0.17(-1.58%) |
Apr 22, 2004 | 10.70 | 10.80 | 10.61 | 10.75 | 26,800 | -0.04(-0.37%) |
Apr 21, 2004 | 10.80 | 10.80 | 10.52 | 10.79 | 7,500 | -0.10(-0.92%) |
Apr 20, 2004 | 10.89 | 10.90 | 10.71 | 10.89 | 3,000 | +0.13(+1.21%) |
Apr 19, 2004 | 10.90 | 10.90 | 10.76 | 10.76 | 1,600 | -0.04(-0.37%) |
Apr 16, 2004 | 10.88 | 10.95 | 10.76 | 10.80 | 16,600 | -0.10(-0.92%) |
Apr 15, 2004 | 10.90 | 10.90 | 10.86 | 10.90 | 4,500 | +0.04(+0.37%) |
Apr 14, 2004 | 11.00 | 11.05 | 10.86 | 10.86 | 4,000 | -0.09(-0.82%) |
Apr 13, 2004 | 10.75 | 10.95 | 10.65 | 10.95 | 10,700 | +0.12(+1.11%) |
Apr 12, 2004 | 10.91 | 10.91 | 10.75 | 10.83 | 11,000 | -0.12(-1.10%) |
Apr 08, 2004 | 10.75 | 11.00 | 10.66 | 10.95 | 22,700 | +0.21(+1.96%) |
Apr 07, 2004 | 10.47 | 10.74 | 10.40 | 10.74 | 27,200 | +0.27(+2.58%) |
Apr 06, 2004 | 10.20 | 10.50 | 10.18 | 10.47 | 19,200 | +0.32(+3.15%) |
Apr 05, 2004 | 10.11 | 10.30 | 10.02 | 10.15 | 9,400 | +0.11(+1.10%) |
Apr 02, 2004 | 10.02 | 10.10 | 9.910 | 10.04 | 9,900 | +0.03(+0.30%) |
Apr 01, 2004 | 9.880 | 10.02 | 9.880 | 10.01 | 9,500 | +0.01(+0.10%) |
Mar 31, 2004 | 9.780 | 10.00 | 9.700 | 10.00 | 37,200 | +0.19(+1.94%) |
Mar 30, 2004 | 9.700 | 9.860 | 9.700 | 9.810 | 31,100 | +0.21(+2.19%) |
Mar 29, 2004 | 9.650 | 9.650 | 9.400 | 9.600 | 27,100 | -0.05(-0.52%) |
Mar 26, 2004 | 9.650 | 9.740 | 9.410 | 9.650 | 14,800 | +0.12(+1.26%) |
Mar 25, 2004 | 9.630 | 9.750 | 9.530 | 9.530 | 4,900 | -0.11(-1.14%) |
Mar 24, 2004 | 9.530 | 9.690 | 9.515 | 9.640 | 9,300 | +0.09(+0.94%) |
Mar 23, 2004 | 9.550 | 9.650 | 9.500 | 9.550 | 7,200 | +0.10(+1.06%) |
Mar 22, 2004 | 9.450 | 9.590 | 9.450 | 9.450 | 7,500 | +0.00(+0.00%) |
Mar 19, 2004 | 9.450 | 9.450 | 9.450 | 9.450 | 1,300 | -0.05(-0.53%) |
Mar 18, 2004 | 9.550 | 9.600 | 9.410 | 9.500 | 9,600 | -0.05(-0.52%) |
Mar 17, 2004 | 9.650 | 9.660 | 9.550 | 9.550 | 12,400 | -0.11(-1.14%) |
Mar 16, 2004 | 9.750 | 9.800 | 9.660 | 9.660 | 15,000 | -0.14(-1.43%) |
Mar 15, 2004 | 9.900 | 9.900 | 9.800 | 9.800 | 4,300 | -0.10(-1.01%) |
Mar 12, 2004 | 9.990 | 9.990 | 9.900 | 9.900 | 4,000 | -0.10(-1.00%) |
Mar 11, 2004 | 10.03 | 10.11 | 10.00 | 10.00 | 17,200 | -0.28(-2.72%) |
Mar 10, 2004 | 10.34 | 10.45 | 10.28 | 10.28 | 10,100 | +0.02(+0.19%) |
Mar 09, 2004 | 10.18 | 10.29 | 10.11 | 10.26 | 18,700 | +0.21(+2.09%) |
Mar 08, 2004 | 9.820 | 10.19 | 9.820 | 10.05 | 67,300 | +0.22(+2.24%) |
Mar 05, 2004 | 9.990 | 9.990 | 9.700 | 9.830 | 12,400 | -0.09(-0.91%) |
Mar 04, 2004 | 9.980 | 9.990 | 9.900 | 9.920 | 13,000 | +0.01(+0.10%) |
Mar 03, 2004 | 10.00 | 10.00 | 9.860 | 9.910 | 19,300 | -0.09(-0.90%) |
Mar 02, 2004 | 10.00 | 10.00 | 9.900 | 10.00 | 47,500 | +0.01(+0.10%) |