Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.09 | 10.21 | 10.09 | 10.18 | 2,897,367 | +0.09(+0.94%) |
May 27, 2004 | 9.944 | 10.09 | 9.930 | 10.09 | 3,258,426 | +0.19(+1.93%) |
May 26, 2004 | 9.840 | 9.984 | 9.791 | 9.897 | 2,972,800 | +0.06(+0.58%) |
May 25, 2004 | 9.675 | 9.845 | 9.630 | 9.840 | 1,642,138 | +0.18(+1.83%) |
May 24, 2004 | 9.614 | 9.696 | 9.604 | 9.663 | 2,315,521 | +0.07(+0.69%) |
May 21, 2004 | 9.576 | 9.647 | 9.529 | 9.597 | 1,777,323 | +0.05(+0.52%) |
May 20, 2004 | 9.474 | 9.604 | 9.399 | 9.547 | 2,190,930 | +0.11(+1.15%) |
May 19, 2004 | 9.590 | 9.630 | 9.404 | 9.439 | 3,400,391 | -0.13(-1.38%) |
May 18, 2004 | 9.581 | 9.639 | 9.533 | 9.571 | 1,651,037 | +0.01(+0.15%) |
May 17, 2004 | 9.656 | 9.682 | 9.552 | 9.557 | 2,413,413 | -0.16(-1.63%) |
May 14, 2004 | 9.526 | 9.755 | 9.521 | 9.715 | 2,895,248 | +0.19(+2.03%) |
May 13, 2004 | 9.559 | 9.625 | 9.465 | 9.521 | 2,723,618 | -0.04(-0.40%) |
May 12, 2004 | 9.581 | 9.632 | 9.441 | 9.559 | 2,466,385 | -0.02(-0.17%) |
May 11, 2004 | 9.639 | 9.713 | 9.562 | 9.576 | 3,214,353 | +0.00(+0.05%) |
May 10, 2004 | 9.734 | 9.734 | 9.517 | 9.571 | 4,746,733 | -0.16(-1.65%) |
May 07, 2004 | 10.08 | 10.08 | 9.656 | 9.732 | 6,115,535 | -0.35(-3.49%) |
May 06, 2004 | 10.14 | 10.15 | 10.02 | 10.08 | 3,462,263 | -0.06(-0.61%) |
May 05, 2004 | 10.31 | 10.31 | 10.14 | 10.14 | 2,919,827 | -0.14(-1.38%) |
May 04, 2004 | 10.21 | 10.34 | 10.15 | 10.29 | 2,713,871 | +0.11(+1.07%) |
May 03, 2004 | 10.08 | 10.20 | 10.06 | 10.18 | 2,318,063 | +0.07(+0.65%) |
Apr 30, 2004 | 10.15 | 10.19 | 10.08 | 10.11 | 2,560,464 | -0.05(-0.46%) |
Apr 29, 2004 | 10.24 | 10.28 | 10.12 | 10.16 | 2,291,789 | -0.09(-0.85%) |
Apr 28, 2004 | 10.38 | 10.38 | 10.24 | 10.25 | 4,725,120 | -0.16(-1.54%) |
Apr 27, 2004 | 10.43 | 10.44 | 10.35 | 10.41 | 1,372,191 | +0.02(+0.18%) |
Apr 26, 2004 | 10.42 | 10.49 | 10.37 | 10.39 | 2,073,543 | -0.01(-0.11%) |
Apr 23, 2004 | 10.41 | 10.49 | 10.38 | 10.40 | 2,475,285 | +0.01(+0.09%) |
Apr 22, 2004 | 10.34 | 10.44 | 10.31 | 10.39 | 2,250,259 | +0.06(+0.62%) |
Apr 21, 2004 | 10.33 | 10.33 | 10.18 | 10.33 | 2,249,835 | +0.05(+0.46%) |
Apr 20, 2004 | 10.37 | 10.41 | 10.28 | 10.28 | 1,684,092 | -0.06(-0.59%) |
Apr 19, 2004 | 10.35 | 10.38 | 10.33 | 10.34 | 2,063,797 | -0.04(-0.41%) |
Apr 16, 2004 | 10.38 | 10.41 | 10.33 | 10.38 | 2,198,558 | +0.03(+0.32%) |
Apr 15, 2004 | 10.37 | 10.46 | 10.27 | 10.35 | 3,016,025 | +0.00(+0.02%) |
Apr 14, 2004 | 10.32 | 10.40 | 10.24 | 10.35 | 4,949,722 | -0.07(-0.63%) |
Apr 13, 2004 | 10.63 | 10.63 | 10.38 | 10.41 | 4,101,743 | -0.25(-2.35%) |
Apr 12, 2004 | 10.87 | 10.87 | 10.64 | 10.66 | 2,878,297 | -0.17(-1.55%) |
Apr 08, 2004 | 10.86 | 10.87 | 10.79 | 10.83 | 1,891,319 | -0.02(-0.17%) |
Apr 07, 2004 | 10.88 | 10.88 | 10.77 | 10.85 | 2,029,471 | -0.03(-0.24%) |
Apr 06, 2004 | 10.88 | 10.90 | 10.82 | 10.88 | 1,900,218 | -0.04(-0.35%) |
Apr 05, 2004 | 10.90 | 10.94 | 10.85 | 10.91 | 1,952,767 | +0.04(+0.33%) |
Apr 02, 2004 | 11.08 | 11.08 | 10.87 | 10.88 | 3,003,312 | -0.12(-1.09%) |
Apr 01, 2004 | 10.84 | 11.02 | 10.82 | 11.00 | 3,961,049 | +0.24(+2.21%) |
Mar 31, 2004 | 10.65 | 10.79 | 10.63 | 10.76 | 2,466,809 | +0.13(+1.24%) |
Mar 30, 2004 | 10.54 | 10.66 | 10.50 | 10.63 | 1,776,475 | +0.08(+0.81%) |
Mar 29, 2004 | 10.50 | 10.55 | 10.46 | 10.54 | 2,707,939 | +0.05(+0.45%) |
Mar 26, 2004 | 10.54 | 10.56 | 10.50 | 10.50 | 2,962,205 | -0.04(-0.36%) |
Mar 25, 2004 | 10.56 | 10.58 | 10.50 | 10.53 | 3,304,617 | -0.01(-0.13%) |
Mar 24, 2004 | 10.55 | 10.60 | 10.42 | 10.55 | 8,477,247 | -0.02(-0.22%) |
Mar 23, 2004 | 10.65 | 10.68 | 10.55 | 10.57 | 2,569,787 | -0.09(-0.86%) |
Mar 22, 2004 | 10.80 | 10.83 | 10.61 | 10.66 | 2,399,428 | -0.15(-1.38%) |
Mar 19, 2004 | 10.79 | 10.90 | 10.77 | 10.81 | 1,850,636 | -0.01(-0.13%) |
Mar 18, 2004 | 10.84 | 10.90 | 10.73 | 10.83 | 1,309,049 | -0.04(-0.41%) |
Mar 17, 2004 | 10.84 | 10.89 | 10.80 | 10.87 | 2,029,047 | +0.09(+0.81%) |
Mar 16, 2004 | 10.78 | 10.82 | 10.74 | 10.78 | 1,594,675 | +0.06(+0.53%) |
Mar 15, 2004 | 10.69 | 10.76 | 10.61 | 10.73 | 1,557,806 | +0.06(+0.57%) |
Mar 12, 2004 | 10.69 | 10.70 | 10.63 | 10.67 | 2,941,864 | -0.03(-0.26%) |
Mar 11, 2004 | 10.84 | 10.85 | 10.68 | 10.69 | 2,778,709 | -0.17(-1.56%) |
Mar 10, 2004 | 10.85 | 10.95 | 10.82 | 10.86 | 2,608,351 | +0.01(+0.09%) |
Mar 09, 2004 | 10.96 | 10.96 | 10.84 | 10.85 | 2,765,572 | -0.13(-1.14%) |
Mar 08, 2004 | 11.03 | 11.14 | 10.97 | 10.98 | 4,236,081 | -0.09(-0.85%) |
Mar 05, 2004 | 10.89 | 11.08 | 10.84 | 11.07 | 4,272,102 | +0.18(+1.69%) |
Mar 04, 2004 | 10.97 | 10.97 | 10.85 | 10.89 | 1,928,188 | -0.05(-0.48%) |
Mar 03, 2004 | 10.92 | 11.01 | 10.81 | 10.94 | 1,607,388 | -0.01(-0.13%) |
Mar 02, 2004 | 10.93 | 11.02 | 10.90 | 10.96 | 2,357,475 | -0.01(-0.11%) |