Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.13 | 11.32 | 11.11 | 11.18 | 150,860 | +0.09(+0.82%) |
May 27, 2004 | 11.34 | 11.34 | 11.09 | 11.09 | 161,174 | -0.25(-2.20%) |
May 26, 2004 | 11.58 | 11.68 | 11.29 | 11.34 | 185,641 | -0.24(-2.07%) |
May 25, 2004 | 11.18 | 11.60 | 11.18 | 11.58 | 270,671 | +0.43(+3.87%) |
May 24, 2004 | 10.86 | 11.20 | 10.86 | 11.15 | 246,643 | +0.26(+2.40%) |
May 21, 2004 | 10.99 | 11.00 | 10.88 | 10.89 | 332,332 | -0.10(-0.91%) |
May 20, 2004 | 10.87 | 11.04 | 10.87 | 10.99 | 284,167 | +0.12(+1.06%) |
May 19, 2004 | 10.91 | 11.00 | 10.83 | 10.87 | 332,661 | -0.03(-0.28%) |
May 18, 2004 | 10.94 | 10.94 | 10.81 | 10.90 | 673,223 | +0.04(+0.34%) |
May 17, 2004 | 10.98 | 11.01 | 10.86 | 10.86 | 375,122 | -0.15(-1.35%) |
May 14, 2004 | 10.94 | 11.19 | 10.93 | 11.01 | 187,945 | +0.08(+0.72%) |
May 13, 2004 | 10.94 | 11.05 | 10.87 | 10.93 | 342,646 | -0.02(-0.14%) |
May 12, 2004 | 10.88 | 10.98 | 10.66 | 10.95 | 288,775 | +0.15(+1.38%) |
May 11, 2004 | 10.59 | 10.80 | 10.59 | 10.80 | 301,282 | +0.26(+2.45%) |
May 10, 2004 | 10.86 | 10.86 | 10.53 | 10.54 | 325,201 | -0.46(-4.22%) |
May 07, 2004 | 11.15 | 11.23 | 10.87 | 11.01 | 490,105 | -0.12(-1.04%) |
May 06, 2004 | 10.95 | 11.20 | 10.94 | 11.12 | 349,997 | +0.13(+1.16%) |
May 05, 2004 | 11.06 | 11.06 | 10.79 | 10.99 | 322,019 | -0.08(-0.71%) |
May 04, 2004 | 11.21 | 11.23 | 10.97 | 11.07 | 278,352 | -0.08(-0.71%) |
May 03, 2004 | 10.85 | 11.20 | 10.79 | 11.15 | 279,888 | +0.31(+2.83%) |
Apr 30, 2004 | 10.54 | 11.07 | 10.52 | 10.85 | 379,840 | +0.44(+4.23%) |
Apr 29, 2004 | 10.88 | 10.88 | 10.38 | 10.41 | 469,478 | -0.47(-4.36%) |
Apr 28, 2004 | 11.18 | 11.18 | 10.87 | 10.88 | 208,023 | -0.30(-2.69%) |
Apr 27, 2004 | 10.96 | 11.24 | 10.96 | 11.18 | 264,198 | +0.23(+2.08%) |
Apr 26, 2004 | 10.71 | 10.99 | 10.66 | 10.95 | 237,646 | +0.24(+2.24%) |
Apr 23, 2004 | 10.79 | 10.80 | 10.62 | 10.71 | 360,091 | -0.09(-0.81%) |
Apr 22, 2004 | 10.46 | 10.80 | 10.44 | 10.80 | 207,913 | +0.34(+3.22%) |
Apr 21, 2004 | 10.51 | 10.51 | 10.26 | 10.46 | 247,082 | -0.05(-0.46%) |
Apr 20, 2004 | 10.69 | 10.69 | 10.47 | 10.51 | 321,799 | -0.17(-1.62%) |
Apr 19, 2004 | 10.58 | 10.73 | 10.58 | 10.69 | 200,452 | +0.11(+1.00%) |
Apr 16, 2004 | 10.40 | 10.67 | 10.39 | 10.58 | 264,308 | +0.18(+1.75%) |
Apr 15, 2004 | 9.980 | 10.49 | 9.980 | 10.40 | 524,118 | +0.51(+5.13%) |
Apr 14, 2004 | 9.892 | 9.974 | 9.834 | 9.889 | 192,114 | +0.00(+0.00%) |
Apr 13, 2004 | 9.904 | 9.965 | 9.828 | 9.889 | 322,019 | -0.05(-0.46%) |
Apr 12, 2004 | 9.737 | 9.968 | 9.737 | 9.935 | 278,352 | +0.21(+2.16%) |
Apr 08, 2004 | 9.661 | 9.795 | 9.631 | 9.725 | 329,370 | +0.20(+2.11%) |
Apr 07, 2004 | 9.388 | 9.524 | 9.269 | 9.524 | 413,413 | +0.15(+1.62%) |
Apr 06, 2004 | 9.418 | 9.445 | 9.297 | 9.373 | 346,157 | -0.05(-0.48%) |
Apr 05, 2004 | 9.281 | 9.424 | 9.263 | 9.418 | 295,138 | +0.07(+0.72%) |
Apr 02, 2004 | 9.206 | 9.354 | 9.175 | 9.351 | 275,170 | +0.20(+2.16%) |
Apr 01, 2004 | 9.312 | 9.421 | 9.123 | 9.154 | 431,407 | -0.13(-1.41%) |
Mar 31, 2004 | 9.206 | 9.333 | 9.169 | 9.285 | 286,580 | +0.13(+1.46%) |
Mar 30, 2004 | 9.054 | 9.321 | 9.044 | 9.151 | 297,662 | +0.06(+0.67%) |
Mar 29, 2004 | 8.792 | 9.090 | 8.789 | 9.090 | 243,791 | +0.30(+3.42%) |
Mar 26, 2004 | 8.795 | 8.856 | 8.780 | 8.789 | 246,643 | -0.01(-0.07%) |
Mar 25, 2004 | 8.780 | 8.826 | 8.735 | 8.795 | 189,481 | +0.06(+0.66%) |
Mar 24, 2004 | 9.123 | 9.123 | 8.725 | 8.738 | 371,940 | -0.39(-4.23%) |
Mar 23, 2004 | 9.160 | 9.251 | 9.114 | 9.123 | 310,279 | -0.02(-0.23%) |
Mar 22, 2004 | 9.236 | 9.263 | 9.145 | 9.145 | 190,907 | -0.17(-1.80%) |
Mar 19, 2004 | 9.391 | 9.391 | 9.269 | 9.312 | 232,161 | -0.08(-0.81%) |
Mar 18, 2004 | 9.266 | 9.433 | 9.163 | 9.388 | 168,635 | +0.09(+0.98%) |
Mar 17, 2004 | 9.221 | 9.327 | 9.175 | 9.297 | 225,578 | +0.05(+0.56%) |
Mar 16, 2004 | 9.202 | 9.245 | 9.117 | 9.245 | 244,888 | +0.04(+0.43%) |
Mar 15, 2004 | 9.266 | 9.409 | 9.163 | 9.206 | 218,885 | -0.05(-0.49%) |
Mar 12, 2004 | 9.023 | 9.275 | 9.023 | 9.251 | 310,937 | +0.21(+2.35%) |
Mar 11, 2004 | 9.069 | 9.120 | 8.984 | 9.038 | 167,757 | -0.11(-1.16%) |
Mar 10, 2004 | 9.312 | 9.357 | 9.087 | 9.145 | 175,547 | -0.18(-1.89%) |
Mar 09, 2004 | 9.236 | 9.412 | 9.193 | 9.321 | 252,019 | +0.05(+0.59%) |
Mar 08, 2004 | 9.600 | 9.646 | 9.266 | 9.266 | 492,190 | -0.31(-3.24%) |
Mar 05, 2004 | 9.357 | 9.582 | 9.357 | 9.576 | 189,700 | +0.16(+1.68%) |
Mar 04, 2004 | 9.357 | 9.418 | 9.236 | 9.418 | 257,505 | +0.05(+0.55%) |
Mar 03, 2004 | 9.357 | 9.439 | 9.312 | 9.367 | 257,944 | -0.05(-0.58%) |
Mar 02, 2004 | 9.312 | 9.506 | 9.297 | 9.421 | 524,008 | +0.11(+1.17%) |