Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.06 | 10.14 | 10.01 | 10.06 | 51,170 | +0.05(+0.46%) |
May 27, 2004 | 10.01 | 10.05 | 9.961 | 10.02 | 51,170 | +0.05(+0.46%) |
May 26, 2004 | 9.993 | 10.01 | 9.940 | 9.971 | 49,473 | -0.08(-0.84%) |
May 25, 2004 | 9.773 | 10.10 | 9.773 | 10.06 | 90,466 | +0.28(+2.90%) |
May 24, 2004 | 9.604 | 9.795 | 9.554 | 9.773 | 114,779 | +0.26(+2.71%) |
May 21, 2004 | 9.512 | 9.558 | 9.480 | 9.515 | 81,419 | +0.02(+0.19%) |
May 20, 2004 | 9.540 | 9.621 | 9.469 | 9.497 | 72,373 | -0.04(-0.44%) |
May 19, 2004 | 9.621 | 9.727 | 9.515 | 9.540 | 65,022 | -0.03(-0.33%) |
May 18, 2004 | 9.586 | 9.621 | 9.529 | 9.572 | 48,343 | +0.06(+0.59%) |
May 17, 2004 | 9.533 | 9.568 | 9.480 | 9.515 | 105,732 | -0.05(-0.55%) |
May 14, 2004 | 9.611 | 9.692 | 9.515 | 9.568 | 58,520 | -0.05(-0.48%) |
May 13, 2004 | 9.727 | 9.791 | 9.611 | 9.614 | 61,347 | -0.11(-1.16%) |
May 12, 2004 | 9.710 | 9.734 | 9.427 | 9.727 | 108,842 | +0.03(+0.33%) |
May 11, 2004 | 9.391 | 9.696 | 9.338 | 9.696 | 62,195 | +0.29(+3.05%) |
May 10, 2004 | 9.519 | 9.692 | 9.395 | 9.409 | 145,594 | -0.16(-1.66%) |
May 07, 2004 | 9.933 | 10.01 | 9.550 | 9.568 | 89,052 | -0.38(-3.84%) |
May 06, 2004 | 9.862 | 9.964 | 9.646 | 9.950 | 106,863 | -0.04(-0.42%) |
May 05, 2004 | 10.08 | 10.20 | 9.993 | 9.993 | 43,536 | -0.11(-1.09%) |
May 04, 2004 | 10.08 | 10.17 | 9.993 | 10.10 | 71,242 | +0.03(+0.28%) |
May 03, 2004 | 10.10 | 10.10 | 9.887 | 10.07 | 154,923 | -0.01(-0.14%) |
Apr 30, 2004 | 10.42 | 10.42 | 10.09 | 10.09 | 93,293 | -0.30(-2.89%) |
Apr 29, 2004 | 10.38 | 10.60 | 10.35 | 10.39 | 73,786 | +0.06(+0.58%) |
Apr 28, 2004 | 10.66 | 10.66 | 10.28 | 10.33 | 106,863 | -0.34(-3.15%) |
Apr 27, 2004 | 10.49 | 10.66 | 10.46 | 10.66 | 106,580 | +0.18(+1.69%) |
Apr 26, 2004 | 10.49 | 10.56 | 10.40 | 10.49 | 68,132 | +0.02(+0.17%) |
Apr 23, 2004 | 10.51 | 10.51 | 10.31 | 10.47 | 85,943 | -0.05(-0.50%) |
Apr 22, 2004 | 10.43 | 10.52 | 10.40 | 10.52 | 102,622 | +0.12(+1.19%) |
Apr 21, 2004 | 10.15 | 10.40 | 10.13 | 10.40 | 98,947 | +0.23(+2.26%) |
Apr 20, 2004 | 10.38 | 10.41 | 10.17 | 10.17 | 79,158 | -0.18(-1.71%) |
Apr 19, 2004 | 10.28 | 10.38 | 10.26 | 10.35 | 68,697 | +0.04(+0.34%) |
Apr 16, 2004 | 10.24 | 10.36 | 10.17 | 10.31 | 82,833 | +0.12(+1.14%) |
Apr 15, 2004 | 10.17 | 10.31 | 10.16 | 10.19 | 77,744 | +0.09(+0.88%) |
Apr 14, 2004 | 10.12 | 10.33 | 10.08 | 10.11 | 110,255 | -0.05(-0.49%) |
Apr 13, 2004 | 10.41 | 10.42 | 10.16 | 10.16 | 109,407 | -0.17(-1.61%) |
Apr 12, 2004 | 10.32 | 10.39 | 10.31 | 10.32 | 79,440 | +0.00(+0.03%) |
Apr 08, 2004 | 10.36 | 10.39 | 10.30 | 10.32 | 74,917 | -0.01(-0.10%) |
Apr 07, 2004 | 10.23 | 10.36 | 10.17 | 10.33 | 69,546 | +0.11(+1.04%) |
Apr 06, 2004 | 10.20 | 10.26 | 10.16 | 10.22 | 73,221 | +0.02(+0.17%) |
Apr 05, 2004 | 10.03 | 10.22 | 10.02 | 10.20 | 63,891 | +0.21(+2.12%) |
Apr 02, 2004 | 10.05 | 10.07 | 9.961 | 9.993 | 78,027 | +0.01(+0.07%) |
Apr 01, 2004 | 10.00 | 10.01 | 9.911 | 9.986 | 68,415 | -0.02(-0.21%) |
Mar 31, 2004 | 9.872 | 10.05 | 9.763 | 10.01 | 110,821 | +0.10(+1.00%) |
Mar 30, 2004 | 9.710 | 9.943 | 9.657 | 9.908 | 104,319 | +0.20(+2.04%) |
Mar 29, 2004 | 9.749 | 9.876 | 9.660 | 9.710 | 91,314 | -0.07(-0.72%) |
Mar 26, 2004 | 9.798 | 9.826 | 9.745 | 9.780 | 70,111 | -0.05(-0.54%) |
Mar 25, 2004 | 9.674 | 9.833 | 9.657 | 9.833 | 102,622 | +0.19(+1.98%) |
Mar 24, 2004 | 9.724 | 9.727 | 9.621 | 9.642 | 73,503 | -0.08(-0.84%) |
Mar 23, 2004 | 9.763 | 9.787 | 9.692 | 9.724 | 91,031 | -0.02(-0.22%) |
Mar 22, 2004 | 9.971 | 9.971 | 9.731 | 9.745 | 159,447 | -0.23(-2.27%) |
Mar 19, 2004 | 10.25 | 10.25 | 9.964 | 9.971 | 84,812 | -0.26(-2.52%) |
Mar 18, 2004 | 10.37 | 10.39 | 10.22 | 10.23 | 61,347 | -0.13(-1.23%) |
Mar 17, 2004 | 10.31 | 10.36 | 10.29 | 10.36 | 71,242 | +0.06(+0.55%) |
Mar 16, 2004 | 10.27 | 10.31 | 10.20 | 10.30 | 75,765 | +0.04(+0.34%) |
Mar 15, 2004 | 10.54 | 10.54 | 10.26 | 10.27 | 83,398 | -0.28(-2.62%) |
Mar 12, 2004 | 10.42 | 10.54 | 10.21 | 10.54 | 65,305 | +0.16(+1.50%) |
Mar 11, 2004 | 10.42 | 10.51 | 10.35 | 10.39 | 69,263 | +0.02(+0.20%) |
Mar 10, 2004 | 10.61 | 10.61 | 10.36 | 10.36 | 62,761 | -0.24(-2.30%) |
Mar 09, 2004 | 10.31 | 10.61 | 10.29 | 10.61 | 131,176 | +0.31(+3.06%) |
Mar 08, 2004 | 10.40 | 10.43 | 10.28 | 10.29 | 52,300 | -0.07(-0.68%) |
Mar 05, 2004 | 10.29 | 10.43 | 10.24 | 10.36 | 70,676 | +0.11(+1.04%) |
Mar 04, 2004 | 10.29 | 10.29 | 10.14 | 10.26 | 75,765 | -0.05(-0.48%) |
Mar 03, 2004 | 10.25 | 10.39 | 10.13 | 10.31 | 70,394 | +0.06(+0.55%) |
Mar 02, 2004 | 10.34 | 10.39 | 10.24 | 10.25 | 151,531 | -0.13(-1.23%) |