Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.38 | 10.40 | 10.26 | 10.29 | 7,408,849 | -0.08(-0.74%) |
May 27, 2004 | 10.37 | 10.47 | 10.32 | 10.37 | 11,128,631 | -0.01(-0.06%) |
May 26, 2004 | 10.35 | 10.44 | 10.23 | 10.37 | 12,955,984 | -0.01(-0.09%) |
May 25, 2004 | 9.998 | 10.41 | 9.954 | 10.38 | 15,276,618 | +0.36(+3.54%) |
May 24, 2004 | 9.911 | 10.05 | 9.877 | 10.03 | 11,187,200 | +0.19(+1.95%) |
May 21, 2004 | 9.869 | 9.888 | 9.744 | 9.835 | 9,877,077 | -0.03(-0.33%) |
May 20, 2004 | 9.721 | 9.913 | 9.719 | 9.867 | 14,085,715 | +0.15(+1.52%) |
May 19, 2004 | 9.936 | 9.963 | 9.719 | 9.719 | 14,643,552 | -0.10(-0.98%) |
May 18, 2004 | 9.608 | 9.954 | 9.608 | 9.815 | 17,379,636 | +0.27(+2.86%) |
May 17, 2004 | 9.715 | 9.717 | 9.470 | 9.543 | 14,860,388 | -0.17(-1.78%) |
May 14, 2004 | 9.775 | 9.844 | 9.568 | 9.715 | 10,481,769 | +0.03(+0.32%) |
May 13, 2004 | 9.518 | 9.698 | 9.450 | 9.685 | 13,907,926 | +0.17(+1.76%) |
May 12, 2004 | 9.596 | 9.596 | 9.278 | 9.518 | 13,396,163 | -0.08(-0.82%) |
May 11, 2004 | 9.470 | 9.666 | 9.470 | 9.596 | 11,735,146 | +0.18(+1.88%) |
May 10, 2004 | 9.412 | 9.516 | 9.239 | 9.420 | 19,583,652 | -0.18(-1.92%) |
May 07, 2004 | 9.844 | 9.925 | 9.521 | 9.604 | 17,437,424 | -0.29(-2.91%) |
May 06, 2004 | 10.05 | 10.05 | 9.817 | 9.892 | 8,658,321 | -0.18(-1.81%) |
May 05, 2004 | 9.919 | 10.12 | 9.911 | 10.07 | 7,803,734 | +0.13(+1.35%) |
May 04, 2004 | 10.06 | 10.06 | 9.898 | 9.940 | 9,409,306 | -0.12(-1.15%) |
May 03, 2004 | 10.09 | 10.18 | 10.03 | 10.06 | 8,137,187 | +0.06(+0.56%) |
Apr 30, 2004 | 10.23 | 10.23 | 9.990 | 10.000 | 9,101,103 | -0.03(-0.34%) |
Apr 29, 2004 | 10.14 | 10.22 | 9.931 | 10.03 | 10,048,359 | -0.11(-1.06%) |
Apr 28, 2004 | 10.20 | 10.25 | 10.06 | 10.14 | 9,025,353 | -0.10(-0.94%) |
Apr 27, 2004 | 10.24 | 10.31 | 10.19 | 10.24 | 11,101,559 | +0.00(+0.02%) |
Apr 26, 2004 | 10.33 | 10.44 | 10.20 | 10.24 | 8,008,335 | -0.05(-0.47%) |
Apr 23, 2004 | 10.20 | 10.32 | 10.14 | 10.28 | 4,606,907 | +0.05(+0.47%) |
Apr 22, 2004 | 9.998 | 10.30 | 9.961 | 10.24 | 8,185,083 | +0.24(+2.38%) |
Apr 21, 2004 | 10.11 | 10.14 | 9.950 | 9.998 | 8,267,600 | -0.11(-1.12%) |
Apr 20, 2004 | 10.26 | 10.36 | 10.11 | 10.11 | 7,174,052 | -0.04(-0.42%) |
Apr 19, 2004 | 10.23 | 10.24 | 10.08 | 10.15 | 6,673,222 | -0.07(-0.71%) |
Apr 16, 2004 | 10.22 | 10.26 | 10.12 | 10.23 | 6,555,043 | +0.00(+0.04%) |
Apr 15, 2004 | 10.10 | 10.27 | 10.08 | 10.22 | 8,761,663 | +0.15(+1.49%) |
Apr 14, 2004 | 10.13 | 10.18 | 10.01 | 10.07 | 13,933,175 | -0.14(-1.35%) |
Apr 13, 2004 | 10.37 | 10.43 | 10.14 | 10.21 | 13,725,711 | -0.12(-1.21%) |
Apr 12, 2004 | 10.33 | 10.38 | 10.26 | 10.34 | 6,112,001 | +0.06(+0.58%) |
Apr 08, 2004 | 10.53 | 10.53 | 10.21 | 10.28 | 13,010,909 | -0.11(-1.04%) |
Apr 07, 2004 | 10.75 | 10.75 | 10.37 | 10.38 | 12,804,486 | -0.22(-2.07%) |
Apr 06, 2004 | 10.56 | 10.64 | 10.56 | 10.60 | 7,297,698 | -0.03(-0.33%) |
Apr 05, 2004 | 10.48 | 10.65 | 10.47 | 10.64 | 8,759,060 | +0.09(+0.87%) |
Apr 02, 2004 | 10.79 | 10.81 | 10.49 | 10.55 | 12,929,693 | -0.17(-1.63%) |
Apr 01, 2004 | 10.73 | 10.80 | 10.62 | 10.72 | 9,301,018 | -0.06(-0.57%) |
Mar 31, 2004 | 10.74 | 10.87 | 10.70 | 10.78 | 8,744,222 | +0.04(+0.41%) |
Mar 30, 2004 | 10.81 | 10.82 | 10.69 | 10.74 | 7,513,492 | -0.13(-1.17%) |
Mar 29, 2004 | 10.73 | 10.88 | 10.71 | 10.86 | 8,741,619 | +0.18(+1.69%) |
Mar 26, 2004 | 10.49 | 10.73 | 10.47 | 10.68 | 11,136,961 | +0.17(+1.61%) |
Mar 25, 2004 | 10.16 | 10.55 | 10.14 | 10.51 | 11,162,471 | +0.38(+3.79%) |
Mar 24, 2004 | 10.12 | 10.18 | 9.944 | 10.13 | 9,693,300 | -0.03(-0.28%) |
Mar 23, 2004 | 10.22 | 10.25 | 10.14 | 10.16 | 7,490,585 | -0.05(-0.51%) |
Mar 22, 2004 | 10.35 | 10.37 | 10.18 | 10.21 | 8,895,981 | -0.22(-2.14%) |
Mar 19, 2004 | 10.53 | 10.55 | 10.39 | 10.43 | 6,578,731 | -0.10(-0.95%) |
Mar 18, 2004 | 10.31 | 10.55 | 10.28 | 10.53 | 12,478,842 | +0.22(+2.12%) |
Mar 17, 2004 | 10.01 | 10.33 | 10.00 | 10.31 | 9,349,175 | +0.26(+2.62%) |
Mar 16, 2004 | 10.16 | 10.18 | 9.977 | 10.05 | 10,372,701 | -0.03(-0.30%) |
Mar 15, 2004 | 10.20 | 10.31 | 10.07 | 10.08 | 8,014,582 | -0.12(-1.13%) |
Mar 12, 2004 | 10.11 | 10.26 | 10.11 | 10.20 | 9,113,337 | +0.13(+1.32%) |
Mar 11, 2004 | 10.29 | 10.34 | 10.03 | 10.07 | 11,971,244 | -0.31(-2.98%) |
Mar 10, 2004 | 10.48 | 10.54 | 10.36 | 10.37 | 8,612,507 | -0.11(-1.04%) |
Mar 09, 2004 | 10.49 | 10.55 | 10.43 | 10.48 | 9,329,652 | +0.01(+0.13%) |
Mar 08, 2004 | 10.66 | 10.67 | 10.47 | 10.47 | 7,786,293 | -0.18(-1.73%) |
Mar 05, 2004 | 10.57 | 10.88 | 10.52 | 10.65 | 12,965,616 | -0.00(-0.04%) |
Mar 04, 2004 | 10.67 | 10.68 | 10.54 | 10.66 | 6,129,441 | -0.01(-0.07%) |
Mar 03, 2004 | 10.65 | 10.72 | 10.59 | 10.67 | 8,223,088 | +0.05(+0.45%) |
Mar 02, 2004 | 10.83 | 10.86 | 10.55 | 10.62 | 18,325,070 | -0.28(-2.59%) |