Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.10 | 10.22 | 10.09 | 10.19 | 2,895,923 | +0.09(+0.94%) |
May 27, 2004 | 9.949 | 10.10 | 9.935 | 10.09 | 3,256,802 | +0.19(+1.93%) |
May 26, 2004 | 9.845 | 9.989 | 9.795 | 9.902 | 2,971,318 | +0.06(+0.58%) |
May 25, 2004 | 9.680 | 9.850 | 9.635 | 9.845 | 1,641,319 | +0.18(+1.83%) |
May 24, 2004 | 9.618 | 9.701 | 9.609 | 9.668 | 2,314,367 | +0.07(+0.69%) |
May 21, 2004 | 9.581 | 9.651 | 9.533 | 9.602 | 1,776,437 | +0.05(+0.52%) |
May 20, 2004 | 9.479 | 9.609 | 9.403 | 9.552 | 2,189,838 | +0.11(+1.15%) |
May 19, 2004 | 9.595 | 9.635 | 9.408 | 9.444 | 3,398,697 | -0.13(-1.38%) |
May 18, 2004 | 9.585 | 9.644 | 9.538 | 9.576 | 1,650,214 | +0.01(+0.15%) |
May 17, 2004 | 9.661 | 9.687 | 9.557 | 9.562 | 2,412,210 | -0.16(-1.63%) |
May 14, 2004 | 9.531 | 9.760 | 9.526 | 9.720 | 2,893,805 | +0.19(+2.03%) |
May 13, 2004 | 9.564 | 9.630 | 9.470 | 9.526 | 2,722,261 | -0.04(-0.39%) |
May 12, 2004 | 9.585 | 9.637 | 9.446 | 9.564 | 2,465,156 | -0.02(-0.17%) |
May 11, 2004 | 9.644 | 9.717 | 9.566 | 9.581 | 3,212,751 | +0.00(+0.05%) |
May 10, 2004 | 9.739 | 9.739 | 9.522 | 9.576 | 4,744,367 | -0.16(-1.65%) |
May 07, 2004 | 10.08 | 10.08 | 9.661 | 9.736 | 6,112,487 | -0.35(-3.49%) |
May 06, 2004 | 10.15 | 10.15 | 10.02 | 10.09 | 3,460,537 | -0.06(-0.60%) |
May 05, 2004 | 10.31 | 10.32 | 10.15 | 10.15 | 2,918,372 | -0.14(-1.38%) |
May 04, 2004 | 10.21 | 10.34 | 10.15 | 10.29 | 2,712,519 | +0.11(+1.07%) |
May 03, 2004 | 10.09 | 10.20 | 10.07 | 10.18 | 2,316,908 | +0.07(+0.65%) |
Apr 30, 2004 | 10.15 | 10.19 | 10.09 | 10.12 | 2,559,188 | -0.05(-0.46%) |
Apr 29, 2004 | 10.25 | 10.28 | 10.13 | 10.16 | 2,290,647 | -0.09(-0.85%) |
Apr 28, 2004 | 10.39 | 10.39 | 10.24 | 10.25 | 4,722,765 | -0.16(-1.54%) |
Apr 27, 2004 | 10.44 | 10.44 | 10.35 | 10.41 | 1,371,508 | +0.02(+0.18%) |
Apr 26, 2004 | 10.42 | 10.49 | 10.38 | 10.39 | 2,072,510 | -0.01(-0.11%) |
Apr 23, 2004 | 10.41 | 10.50 | 10.39 | 10.40 | 2,474,051 | +0.01(+0.09%) |
Apr 22, 2004 | 10.34 | 10.44 | 10.32 | 10.40 | 2,249,137 | +0.06(+0.62%) |
Apr 21, 2004 | 10.33 | 10.33 | 10.19 | 10.33 | 2,248,714 | +0.05(+0.46%) |
Apr 20, 2004 | 10.37 | 10.41 | 10.28 | 10.28 | 1,683,253 | -0.06(-0.59%) |
Apr 19, 2004 | 10.36 | 10.39 | 10.33 | 10.35 | 2,062,768 | -0.04(-0.41%) |
Apr 16, 2004 | 10.39 | 10.42 | 10.34 | 10.39 | 2,197,462 | +0.03(+0.32%) |
Apr 15, 2004 | 10.38 | 10.46 | 10.28 | 10.35 | 3,014,522 | +0.00(+0.02%) |
Apr 14, 2004 | 10.33 | 10.41 | 10.25 | 10.35 | 4,947,256 | -0.07(-0.63%) |
Apr 13, 2004 | 10.64 | 10.64 | 10.39 | 10.42 | 4,099,699 | -0.25(-2.35%) |
Apr 12, 2004 | 10.88 | 10.88 | 10.65 | 10.67 | 2,876,863 | -0.17(-1.55%) |
Apr 08, 2004 | 10.86 | 10.88 | 10.80 | 10.84 | 1,890,376 | -0.02(-0.17%) |
Apr 07, 2004 | 10.88 | 10.88 | 10.78 | 10.86 | 2,028,459 | -0.03(-0.24%) |
Apr 06, 2004 | 10.88 | 10.90 | 10.82 | 10.88 | 1,899,271 | -0.04(-0.35%) |
Apr 05, 2004 | 10.91 | 10.95 | 10.86 | 10.92 | 1,951,794 | +0.04(+0.33%) |
Apr 02, 2004 | 11.09 | 11.09 | 10.87 | 10.88 | 3,001,815 | -0.12(-1.09%) |
Apr 01, 2004 | 10.85 | 11.02 | 10.83 | 11.00 | 3,959,075 | +0.24(+2.22%) |
Mar 31, 2004 | 10.65 | 10.79 | 10.63 | 10.77 | 2,465,580 | +0.13(+1.24%) |
Mar 30, 2004 | 10.55 | 10.66 | 10.51 | 10.63 | 1,775,590 | +0.08(+0.81%) |
Mar 29, 2004 | 10.51 | 10.55 | 10.47 | 10.55 | 2,706,589 | +0.05(+0.45%) |
Mar 26, 2004 | 10.55 | 10.56 | 10.50 | 10.50 | 2,960,729 | -0.04(-0.36%) |
Mar 25, 2004 | 10.56 | 10.58 | 10.50 | 10.54 | 3,302,971 | -0.01(-0.13%) |
Mar 24, 2004 | 10.55 | 10.60 | 10.42 | 10.55 | 8,473,023 | -0.02(-0.22%) |
Mar 23, 2004 | 10.65 | 10.68 | 10.56 | 10.58 | 2,568,506 | -0.09(-0.86%) |
Mar 22, 2004 | 10.80 | 10.84 | 10.61 | 10.67 | 2,398,233 | -0.15(-1.38%) |
Mar 19, 2004 | 10.80 | 10.90 | 10.78 | 10.82 | 1,849,714 | -0.01(-0.13%) |
Mar 18, 2004 | 10.84 | 10.90 | 10.73 | 10.83 | 1,308,396 | -0.04(-0.41%) |
Mar 17, 2004 | 10.84 | 10.90 | 10.80 | 10.88 | 2,028,036 | +0.09(+0.81%) |
Mar 16, 2004 | 10.78 | 10.83 | 10.74 | 10.79 | 1,593,880 | +0.06(+0.53%) |
Mar 15, 2004 | 10.70 | 10.77 | 10.61 | 10.73 | 1,557,030 | +0.06(+0.58%) |
Mar 12, 2004 | 10.69 | 10.70 | 10.64 | 10.67 | 2,940,398 | -0.03(-0.26%) |
Mar 11, 2004 | 10.85 | 10.85 | 10.69 | 10.70 | 2,777,325 | -0.17(-1.56%) |
Mar 10, 2004 | 10.86 | 10.95 | 10.83 | 10.87 | 2,607,051 | +0.01(+0.09%) |
Mar 09, 2004 | 10.96 | 10.96 | 10.85 | 10.86 | 2,764,194 | -0.13(-1.14%) |
Mar 08, 2004 | 11.04 | 11.15 | 10.98 | 10.99 | 4,233,970 | -0.09(-0.85%) |
Mar 05, 2004 | 10.90 | 11.08 | 10.84 | 11.08 | 4,269,973 | +0.18(+1.69%) |
Mar 04, 2004 | 10.97 | 10.97 | 10.86 | 10.90 | 1,927,227 | -0.05(-0.47%) |
Mar 03, 2004 | 10.93 | 11.01 | 10.81 | 10.95 | 1,606,587 | -0.01(-0.13%) |
Mar 02, 2004 | 10.94 | 11.03 | 10.91 | 10.96 | 2,356,300 | -0.01(-0.11%) |