Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.62 | 10.72 | 10.47 | 10.52 | 9,061 | -0.15(-1.42%) |
May 27, 2004 | 10.35 | 10.69 | 10.35 | 10.67 | 24,834 | +0.12(+1.10%) |
May 26, 2004 | 10.62 | 10.62 | 10.33 | 10.56 | 9,173 | +0.00(+0.00%) |
May 25, 2004 | 10.56 | 10.61 | 10.33 | 10.56 | 54,256 | +0.00(+0.00%) |
May 24, 2004 | 10.24 | 10.61 | 10.24 | 10.56 | 12,305 | +0.15(+1.46%) |
May 21, 2004 | 10.51 | 10.64 | 10.29 | 10.40 | 48,998 | +0.01(+0.09%) |
May 20, 2004 | 9.851 | 10.73 | 9.851 | 10.40 | 43,964 | +0.45(+4.49%) |
May 19, 2004 | 9.869 | 10.38 | 9.815 | 9.949 | 57,612 | -0.14(-1.42%) |
May 18, 2004 | 9.913 | 10.09 | 9.896 | 10.09 | 33,672 | +0.08(+0.80%) |
May 17, 2004 | 10.15 | 10.15 | 9.761 | 10.01 | 35,686 | -0.13(-1.32%) |
May 14, 2004 | 10.18 | 10.34 | 9.922 | 10.15 | 23,492 | +0.06(+0.62%) |
May 13, 2004 | 10.32 | 10.74 | 9.833 | 10.08 | 24,723 | -0.45(-4.24%) |
May 12, 2004 | 10.09 | 10.60 | 9.744 | 10.53 | 54,592 | +0.63(+6.41%) |
May 11, 2004 | 9.833 | 10.08 | 9.779 | 9.896 | 51,571 | +0.04(+0.36%) |
May 10, 2004 | 9.931 | 10.26 | 9.700 | 9.860 | 29,645 | -0.06(-0.63%) |
May 07, 2004 | 10.01 | 10.19 | 9.922 | 9.922 | 36,021 | -0.18(-1.77%) |
May 06, 2004 | 10.08 | 10.32 | 9.761 | 10.10 | 26,512 | -0.04(-0.44%) |
May 05, 2004 | 10.24 | 10.50 | 10.07 | 10.15 | 100,570 | -0.19(-1.82%) |
May 04, 2004 | 10.24 | 10.42 | 10.24 | 10.33 | 208,971 | +0.01(+0.09%) |
May 03, 2004 | 10.19 | 10.46 | 9.940 | 10.32 | 86,474 | +0.17(+1.67%) |
Apr 30, 2004 | 9.761 | 10.24 | 9.761 | 10.15 | 51,124 | +0.21(+2.16%) |
Apr 29, 2004 | 10.24 | 10.45 | 9.815 | 9.940 | 59,514 | -0.44(-4.22%) |
Apr 28, 2004 | 10.53 | 10.89 | 10.31 | 10.38 | 88,712 | -0.57(-5.22%) |
Apr 27, 2004 | 10.62 | 10.95 | 10.39 | 10.95 | 112,092 | +0.36(+3.38%) |
Apr 26, 2004 | 10.57 | 10.67 | 10.40 | 10.59 | 96,766 | -0.15(-1.41%) |
Apr 23, 2004 | 10.88 | 10.88 | 10.70 | 10.74 | 37,476 | -0.12(-1.07%) |
Apr 22, 2004 | 10.72 | 10.86 | 10.68 | 10.86 | 22,597 | +0.26(+2.44%) |
Apr 21, 2004 | 10.49 | 10.68 | 10.36 | 10.60 | 36,357 | -0.05(-0.50%) |
Apr 20, 2004 | 10.60 | 10.77 | 10.31 | 10.66 | 73,945 | +0.15(+1.45%) |
Apr 19, 2004 | 10.45 | 10.53 | 10.19 | 10.50 | 36,693 | -0.03(-0.25%) |
Apr 16, 2004 | 10.64 | 10.66 | 10.40 | 10.53 | 42,957 | +0.04(+0.34%) |
Apr 15, 2004 | 10.78 | 10.85 | 10.46 | 10.49 | 27,519 | -0.22(-2.09%) |
Apr 14, 2004 | 10.60 | 10.72 | 10.42 | 10.72 | 9,844 | +0.30(+2.92%) |
Apr 13, 2004 | 10.83 | 10.91 | 10.32 | 10.41 | 26,289 | -0.21(-2.02%) |
Apr 12, 2004 | 10.54 | 10.74 | 10.49 | 10.63 | 19,577 | +0.03(+0.25%) |
Apr 08, 2004 | 10.80 | 10.89 | 10.59 | 10.60 | 45,083 | -0.13(-1.17%) |
Apr 07, 2004 | 10.76 | 10.82 | 10.51 | 10.73 | 19,017 | -0.13(-1.15%) |
Apr 06, 2004 | 10.50 | 10.91 | 10.50 | 10.85 | 53,697 | +0.30(+2.88%) |
Apr 05, 2004 | 10.55 | 10.69 | 10.48 | 10.55 | 27,296 | -0.02(-0.17%) |
Apr 02, 2004 | 10.46 | 10.81 | 10.38 | 10.57 | 42,845 | +0.16(+1.55%) |
Apr 01, 2004 | 10.42 | 10.47 | 10.29 | 10.40 | 65,443 | -0.05(-0.51%) |
Mar 31, 2004 | 10.22 | 10.48 | 10.06 | 10.46 | 47,879 | +0.28(+2.72%) |
Mar 30, 2004 | 10.19 | 10.46 | 9.833 | 10.18 | 42,286 | +0.01(+0.09%) |
Mar 29, 2004 | 10.02 | 10.18 | 9.913 | 10.17 | 63,765 | +0.27(+2.71%) |
Mar 26, 2004 | 10.49 | 10.49 | 9.726 | 9.904 | 184,360 | -0.46(-4.48%) |
Mar 25, 2004 | 10.37 | 10.41 | 10.19 | 10.37 | 38,035 | -0.01(-0.09%) |
Mar 24, 2004 | 10.45 | 10.70 | 10.31 | 10.38 | 8,278 | +0.01(+0.09%) |
Mar 23, 2004 | 10.32 | 10.49 | 10.30 | 10.37 | 32,889 | -0.04(-0.43%) |
Mar 22, 2004 | 10.50 | 10.61 | 10.31 | 10.41 | 54,144 | -0.09(-0.85%) |
Mar 19, 2004 | 10.80 | 10.91 | 10.49 | 10.50 | 28,862 | -0.07(-0.68%) |
Mar 18, 2004 | 10.24 | 10.57 | 10.24 | 10.57 | 39,377 | +0.16(+1.55%) |
Mar 17, 2004 | 10.03 | 10.50 | 10.03 | 10.41 | 28,191 | +0.34(+3.37%) |
Mar 16, 2004 | 10.27 | 10.47 | 9.744 | 10.07 | 44,412 | -0.17(-1.66%) |
Mar 15, 2004 | 10.68 | 10.68 | 10.19 | 10.24 | 30,316 | -0.44(-4.10%) |
Mar 12, 2004 | 10.82 | 10.82 | 10.46 | 10.68 | 201,140 | -0.04(-0.42%) |
Mar 11, 2004 | 10.45 | 10.76 | 10.41 | 10.73 | 167,132 | +0.30(+2.92%) |
Mar 10, 2004 | 10.46 | 10.61 | 10.42 | 10.42 | 133,683 | -0.02(-0.17%) |
Mar 09, 2004 | 10.27 | 10.59 | 10.27 | 10.44 | 144,870 | +0.13(+1.21%) |
Mar 08, 2004 | 10.30 | 10.49 | 10.15 | 10.32 | 34,679 | +0.13(+1.32%) |
Mar 05, 2004 | 10.33 | 10.34 | 10.03 | 10.18 | 61,416 | -0.05(-0.52%) |
Mar 04, 2004 | 10.18 | 10.28 | 10.04 | 10.24 | 87,481 | +0.30(+3.06%) |
Mar 03, 2004 | 10.60 | 10.68 | 9.788 | 9.931 | 135,361 | -0.57(-5.45%) |
Mar 02, 2004 | 11.34 | 11.34 | 10.29 | 10.50 | 76,182 | -0.78(-6.89%) |