Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.46 | 10.51 | 10.42 | 10.51 | 71,275 | +0.05(+0.45%) |
May 27, 2004 | 10.47 | 10.51 | 10.35 | 10.47 | 169,448 | +0.09(+0.84%) |
May 26, 2004 | 10.34 | 10.43 | 10.28 | 10.38 | 198,586 | +0.04(+0.37%) |
May 25, 2004 | 10.15 | 10.39 | 10.08 | 10.34 | 242,517 | +0.16(+1.55%) |
May 24, 2004 | 10.22 | 10.24 | 10.10 | 10.18 | 165,413 | +0.07(+0.66%) |
May 21, 2004 | 10.12 | 10.15 | 10.03 | 10.12 | 138,517 | +0.05(+0.51%) |
May 20, 2004 | 10.04 | 10.13 | 9.987 | 10.07 | 215,620 | -0.03(-0.27%) |
May 19, 2004 | 10.16 | 10.27 | 10.05 | 10.09 | 281,517 | +0.11(+1.09%) |
May 18, 2004 | 9.998 | 10.04 | 9.963 | 9.983 | 203,517 | +0.09(+0.92%) |
May 17, 2004 | 9.847 | 9.936 | 9.793 | 9.891 | 192,758 | -0.15(-1.49%) |
May 14, 2004 | 10.16 | 10.16 | 9.976 | 10.04 | 152,413 | -0.17(-1.68%) |
May 13, 2004 | 10.18 | 10.25 | 10.09 | 10.21 | 132,689 | +0.02(+0.15%) |
May 12, 2004 | 10.19 | 10.20 | 9.911 | 10.20 | 190,517 | -0.06(-0.57%) |
May 11, 2004 | 10.15 | 10.26 | 10.14 | 10.25 | 277,482 | +0.24(+2.36%) |
May 10, 2004 | 9.983 | 10.09 | 9.949 | 10.02 | 123,724 | -0.13(-1.30%) |
May 07, 2004 | 10.15 | 10.27 | 10.13 | 10.15 | 96,379 | +0.07(+0.66%) |
May 06, 2004 | 10.04 | 10.15 | 10.01 | 10.08 | 290,482 | -0.11(-1.09%) |
May 05, 2004 | 10.17 | 10.23 | 10.10 | 10.19 | 117,896 | +0.05(+0.48%) |
May 04, 2004 | 10.04 | 10.20 | 9.992 | 10.15 | 156,896 | +0.16(+1.61%) |
May 03, 2004 | 9.983 | 10.14 | 9.916 | 9.985 | 395,379 | +0.07(+0.67%) |
Apr 30, 2004 | 10.14 | 10.19 | 9.918 | 9.918 | 632,069 | -0.28(-2.73%) |
Apr 29, 2004 | 10.40 | 10.40 | 10.05 | 10.20 | 318,724 | -0.19(-1.85%) |
Apr 28, 2004 | 10.52 | 10.54 | 10.35 | 10.39 | 147,931 | -0.21(-2.00%) |
Apr 27, 2004 | 10.66 | 10.77 | 10.56 | 10.60 | 116,103 | -0.07(-0.67%) |
Apr 26, 2004 | 10.81 | 10.82 | 10.62 | 10.67 | 208,896 | -0.09(-0.83%) |
Apr 23, 2004 | 10.73 | 10.81 | 10.69 | 10.76 | 124,620 | +0.18(+1.66%) |
Apr 22, 2004 | 10.41 | 10.67 | 10.37 | 10.59 | 117,448 | +0.13(+1.26%) |
Apr 21, 2004 | 10.44 | 10.46 | 10.33 | 10.45 | 92,793 | +0.12(+1.12%) |
Apr 20, 2004 | 10.60 | 10.64 | 10.34 | 10.34 | 69,482 | -0.22(-2.09%) |
Apr 19, 2004 | 10.43 | 10.56 | 10.42 | 10.56 | 86,068 | +0.13(+1.22%) |
Apr 16, 2004 | 10.50 | 10.53 | 10.36 | 10.43 | 290,482 | -0.07(-0.70%) |
Apr 15, 2004 | 10.75 | 10.81 | 10.48 | 10.50 | 313,344 | -0.25(-2.34%) |
Apr 14, 2004 | 10.69 | 10.85 | 10.68 | 10.76 | 543,310 | -0.05(-0.45%) |
Apr 13, 2004 | 10.98 | 10.98 | 10.75 | 10.81 | 264,931 | -0.14(-1.30%) |
Apr 12, 2004 | 10.95 | 10.95 | 10.89 | 10.95 | 515,069 | +0.11(+0.99%) |
Apr 08, 2004 | 10.98 | 11.02 | 10.83 | 10.84 | 357,724 | -0.01(-0.08%) |
Apr 07, 2004 | 10.90 | 10.92 | 10.75 | 10.85 | 163,620 | -0.07(-0.61%) |
Apr 06, 2004 | 10.98 | 10.99 | 10.86 | 10.92 | 171,689 | -0.12(-1.13%) |
Apr 05, 2004 | 10.99 | 11.07 | 10.94 | 11.04 | 344,275 | +0.08(+0.73%) |
Apr 02, 2004 | 10.94 | 10.96 | 10.83 | 10.96 | 807,344 | +0.32(+3.04%) |
Apr 01, 2004 | 10.62 | 10.73 | 10.61 | 10.64 | 173,482 | +0.05(+0.51%) |
Mar 31, 2004 | 10.63 | 10.63 | 10.53 | 10.59 | 268,517 | -0.08(-0.73%) |
Mar 30, 2004 | 10.59 | 10.66 | 10.53 | 10.66 | 315,137 | +0.02(+0.19%) |
Mar 29, 2004 | 10.59 | 10.70 | 10.58 | 10.64 | 207,551 | +0.16(+1.51%) |
Mar 26, 2004 | 10.46 | 10.59 | 10.45 | 10.48 | 356,379 | -0.02(-0.21%) |
Mar 25, 2004 | 10.27 | 10.54 | 10.26 | 10.51 | 243,413 | +0.33(+3.29%) |
Mar 24, 2004 | 10.14 | 10.26 | 10.07 | 10.17 | 329,931 | +0.08(+0.77%) |
Mar 23, 2004 | 10.15 | 10.21 | 10.03 | 10.09 | 485,482 | +0.03(+0.27%) |
Mar 22, 2004 | 10.11 | 10.15 | 9.989 | 10.07 | 379,241 | -0.14(-1.36%) |
Mar 19, 2004 | 10.38 | 10.44 | 10.21 | 10.21 | 471,137 | -0.20(-1.89%) |
Mar 18, 2004 | 10.45 | 10.50 | 10.31 | 10.40 | 338,000 | -0.09(-0.89%) |
Mar 17, 2004 | 10.45 | 10.55 | 10.45 | 10.50 | 186,931 | +0.10(+0.94%) |
Mar 16, 2004 | 10.44 | 10.44 | 10.23 | 10.40 | 288,689 | +0.05(+0.45%) |
Mar 15, 2004 | 10.48 | 10.48 | 10.30 | 10.35 | 597,103 | -0.17(-1.59%) |
Mar 12, 2004 | 10.41 | 10.54 | 10.41 | 10.52 | 287,793 | +0.19(+1.84%) |
Mar 11, 2004 | 10.34 | 10.54 | 10.27 | 10.33 | 1,056,138 | -0.07(-0.66%) |
Mar 10, 2004 | 10.56 | 10.65 | 10.40 | 10.40 | 490,413 | -0.18(-1.67%) |
Mar 09, 2004 | 10.59 | 10.64 | 10.47 | 10.57 | 630,724 | -0.02(-0.23%) |
Mar 08, 2004 | 10.93 | 10.98 | 10.60 | 10.60 | 665,689 | -0.35(-3.24%) |
Mar 05, 2004 | 10.84 | 11.04 | 10.84 | 10.95 | 440,655 | -0.02(-0.20%) |
Mar 04, 2004 | 10.90 | 10.98 | 10.85 | 10.98 | 230,413 | +0.08(+0.72%) |
Mar 03, 2004 | 10.95 | 10.95 | 10.81 | 10.90 | 313,793 | -0.06(-0.55%) |
Mar 02, 2004 | 11.05 | 11.12 | 10.96 | 10.96 | 592,620 | -0.09(-0.83%) |