Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.16 | 10.17 | 10.09 | 10.09 | 5,848 | -0.20(-1.90%) |
May 27, 2004 | 10.17 | 10.28 | 10.17 | 10.28 | 1,364 | +0.03(+0.27%) |
May 26, 2004 | 10.34 | 10.34 | 10.12 | 10.26 | 2,924 | -0.11(-1.02%) |
May 25, 2004 | 10.43 | 10.43 | 10.26 | 10.36 | 8,577 | +0.11(+1.03%) |
May 24, 2004 | 10.11 | 10.38 | 10.09 | 10.26 | 12,866 | +0.17(+1.66%) |
May 21, 2004 | 9.972 | 10.12 | 9.935 | 10.09 | 5,263 | +0.12(+1.20%) |
May 20, 2004 | 10.09 | 10.30 | 9.935 | 9.969 | 18,519 | -0.14(-1.39%) |
May 19, 2004 | 10.43 | 10.58 | 10.09 | 10.11 | 7,602 | -0.31(-2.95%) |
May 18, 2004 | 10.23 | 10.42 | 10.23 | 10.42 | 2,144 | -0.01(-0.13%) |
May 17, 2004 | 10.10 | 10.43 | 10.09 | 10.43 | 8,967 | +0.09(+0.86%) |
May 14, 2004 | 10.19 | 10.36 | 10.09 | 10.34 | 6,627 | -0.01(-0.10%) |
May 13, 2004 | 10.19 | 10.51 | 10.04 | 10.35 | 6,238 | +0.01(+0.07%) |
May 12, 2004 | 10.10 | 10.35 | 10.09 | 10.35 | 6,822 | +0.10(+1.00%) |
May 11, 2004 | 10.13 | 10.24 | 10.13 | 10.24 | 3,898 | +0.12(+1.18%) |
May 10, 2004 | 10.26 | 10.26 | 10.12 | 10.12 | 4,483 | -0.00(-0.03%) |
May 07, 2004 | 10.17 | 10.43 | 10.12 | 10.13 | 15,595 | -0.05(-0.47%) |
May 06, 2004 | 10.31 | 10.50 | 10.10 | 10.17 | 22,418 | -0.31(-2.94%) |
May 05, 2004 | 10.31 | 10.48 | 10.31 | 10.48 | 1,754 | +0.28(+2.71%) |
May 04, 2004 | 10.23 | 10.31 | 10.12 | 10.20 | 23,002 | -0.04(-0.37%) |
May 03, 2004 | 10.05 | 10.38 | 10.05 | 10.24 | 4,288 | +0.22(+2.15%) |
Apr 30, 2004 | 10.10 | 10.21 | 9.948 | 10.03 | 7,212 | -0.02(-0.24%) |
Apr 29, 2004 | 10.58 | 10.58 | 10.05 | 10.05 | 1,949 | -0.35(-3.39%) |
Apr 28, 2004 | 10.43 | 10.61 | 10.26 | 10.40 | 7,407 | -0.10(-0.91%) |
Apr 27, 2004 | 10.57 | 10.60 | 10.41 | 10.50 | 11,306 | -0.02(-0.16%) |
Apr 26, 2004 | 10.88 | 10.88 | 10.51 | 10.52 | 2,144 | -0.14(-1.32%) |
Apr 23, 2004 | 10.79 | 10.79 | 10.66 | 10.66 | 779 | -0.25(-2.32%) |
Apr 22, 2004 | 10.79 | 10.92 | 10.62 | 10.91 | 7,212 | +0.32(+3.07%) |
Apr 21, 2004 | 10.58 | 10.84 | 10.49 | 10.58 | 3,898 | -0.15(-1.43%) |
Apr 20, 2004 | 10.94 | 11.01 | 10.74 | 10.74 | 5,458 | -0.20(-1.84%) |
Apr 19, 2004 | 10.84 | 10.96 | 10.76 | 10.94 | 7,212 | +0.19(+1.78%) |
Apr 16, 2004 | 10.50 | 10.94 | 10.50 | 10.75 | 4,483 | +0.14(+1.32%) |
Apr 15, 2004 | 10.73 | 10.74 | 10.49 | 10.61 | 11,891 | +0.14(+1.34%) |
Apr 14, 2004 | 10.84 | 10.84 | 10.40 | 10.47 | 6,822 | -0.29(-2.73%) |
Apr 13, 2004 | 11.05 | 11.07 | 10.72 | 10.76 | 6,822 | -0.02(-0.19%) |
Apr 12, 2004 | 11.04 | 11.17 | 10.71 | 10.78 | 8,772 | -0.33(-2.99%) |
Apr 08, 2004 | 11.24 | 11.24 | 11.03 | 11.11 | 6,238 | +0.29(+2.65%) |
Apr 07, 2004 | 11.11 | 11.23 | 10.83 | 10.83 | 5,848 | +0.04(+0.35%) |
Apr 06, 2004 | 11.17 | 11.28 | 10.79 | 10.79 | 9,357 | -0.40(-3.58%) |
Apr 05, 2004 | 11.01 | 11.19 | 10.94 | 11.19 | 15,595 | +0.15(+1.36%) |
Apr 02, 2004 | 11.20 | 11.20 | 10.98 | 11.04 | 9,357 | -0.14(-1.28%) |
Apr 01, 2004 | 10.96 | 11.20 | 10.96 | 11.18 | 1,364 | +0.03(+0.31%) |
Mar 31, 2004 | 11.11 | 11.15 | 10.96 | 11.15 | 7,212 | -0.02(-0.18%) |
Mar 30, 2004 | 11.17 | 11.17 | 11.04 | 11.17 | 1,949 | -0.00(-0.03%) |
Mar 29, 2004 | 11.03 | 11.22 | 11.03 | 11.17 | 2,924 | +0.35(+3.19%) |
Mar 26, 2004 | 11.12 | 11.17 | 10.82 | 10.83 | 2,339 | -0.09(-0.81%) |
Mar 25, 2004 | 10.96 | 11.08 | 10.92 | 10.92 | 15,985 | +0.14(+1.33%) |
Mar 24, 2004 | 10.43 | 10.90 | 10.31 | 10.77 | 16,764 | +0.29(+2.77%) |
Mar 23, 2004 | 10.97 | 10.97 | 10.43 | 10.48 | 4,483 | +0.11(+1.09%) |
Mar 22, 2004 | 11.05 | 11.05 | 10.37 | 10.37 | 9,746 | -0.43(-4.02%) |
Mar 19, 2004 | 11.06 | 11.06 | 10.80 | 10.80 | 7,602 | -0.37(-3.33%) |
Mar 18, 2004 | 11.27 | 11.27 | 11.08 | 11.18 | 9,746 | -0.16(-1.39%) |
Mar 17, 2004 | 11.29 | 11.37 | 11.17 | 11.33 | 13,840 | +0.05(+0.48%) |
Mar 16, 2004 | 11.31 | 11.33 | 11.12 | 11.28 | 7,602 | +0.00(+0.00%) |
Mar 15, 2004 | 11.37 | 11.40 | 11.15 | 11.28 | 8,577 | -0.16(-1.38%) |
Mar 12, 2004 | 11.22 | 11.46 | 11.15 | 11.44 | 8,967 | +0.17(+1.55%) |
Mar 11, 2004 | 11.66 | 11.73 | 11.12 | 11.26 | 32,749 | -0.54(-4.55%) |
Mar 10, 2004 | 12.29 | 12.29 | 11.80 | 11.80 | 3,313 | -0.22(-1.85%) |
Mar 09, 2004 | 12.23 | 12.31 | 12.02 | 12.02 | 5,458 | -0.63(-5.00%) |
Mar 08, 2004 | 12.62 | 12.92 | 12.48 | 12.65 | 4,873 | +0.26(+2.13%) |
Mar 05, 2004 | 12.24 | 12.77 | 12.24 | 12.39 | 3,898 | -0.35(-2.76%) |
Mar 04, 2004 | 12.48 | 12.78 | 12.48 | 12.74 | 3,119 | +0.31(+2.50%) |
Mar 03, 2004 | 12.41 | 12.76 | 12.33 | 12.43 | 1,559 | +0.00(+0.00%) |
Mar 02, 2004 | 12.73 | 12.96 | 12.43 | 12.43 | 2,729 | -0.63(-4.82%) |