Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.75 | 10.90 | 10.63 | 10.70 | 104,900 | -0.09(-0.83%) |
May 27, 2004 | 10.60 | 11.06 | 10.35 | 10.79 | 137,100 | +0.17(+1.60%) |
May 26, 2004 | 11.11 | 11.11 | 10.62 | 10.62 | 88,200 | -0.20(-1.85%) |
May 25, 2004 | 10.06 | 11.09 | 10.06 | 10.82 | 241,000 | +0.54(+5.25%) |
May 24, 2004 | 9.910 | 10.45 | 9.890 | 10.28 | 133,000 | +0.24(+2.39%) |
May 21, 2004 | 9.750 | 10.10 | 9.610 | 10.04 | 106,300 | +0.31(+3.19%) |
May 20, 2004 | 9.630 | 10.12 | 9.590 | 9.730 | 79,000 | +0.05(+0.52%) |
May 19, 2004 | 10.05 | 10.30 | 9.620 | 9.680 | 129,100 | -0.27(-2.71%) |
May 18, 2004 | 9.410 | 10.06 | 9.410 | 9.950 | 120,500 | +0.55(+5.85%) |
May 17, 2004 | 9.550 | 9.590 | 9.130 | 9.400 | 139,200 | -0.50(-5.05%) |
May 14, 2004 | 10.20 | 10.20 | 9.620 | 9.900 | 133,400 | -0.38(-3.70%) |
May 13, 2004 | 10.19 | 10.40 | 10.10 | 10.28 | 51,600 | +0.03(+0.29%) |
May 12, 2004 | 10.00 | 10.37 | 9.930 | 10.25 | 132,800 | +0.03(+0.29%) |
May 11, 2004 | 10.30 | 10.32 | 10.05 | 10.22 | 163,000 | +0.20(+2.00%) |
May 10, 2004 | 9.960 | 10.19 | 9.730 | 10.02 | 197,100 | -0.15(-1.47%) |
May 07, 2004 | 10.49 | 10.91 | 10.05 | 10.17 | 134,900 | -0.44(-4.15%) |
May 06, 2004 | 10.95 | 11.00 | 10.49 | 10.61 | 112,800 | -0.35(-3.19%) |
May 05, 2004 | 10.88 | 11.40 | 10.78 | 10.96 | 152,200 | +0.13(+1.20%) |
May 04, 2004 | 10.92 | 11.09 | 10.59 | 10.83 | 128,100 | +0.10(+0.93%) |
May 03, 2004 | 10.30 | 11.01 | 10.30 | 10.73 | 297,500 | +0.40(+3.87%) |
Apr 30, 2004 | 10.38 | 10.87 | 10.20 | 10.33 | 126,000 | -0.11(-1.05%) |
Apr 29, 2004 | 11.00 | 11.15 | 10.25 | 10.44 | 201,400 | -0.58(-5.26%) |
Apr 28, 2004 | 11.20 | 11.26 | 10.03 | 11.02 | 316,200 | -0.30(-2.65%) |
Apr 27, 2004 | 11.22 | 11.34 | 11.09 | 11.32 | 187,700 | +0.16(+1.43%) |
Apr 26, 2004 | 11.22 | 11.46 | 11.10 | 11.16 | 145,500 | -0.14(-1.24%) |
Apr 23, 2004 | 11.15 | 11.42 | 11.15 | 11.30 | 351,900 | +0.17(+1.53%) |
Apr 22, 2004 | 10.85 | 11.46 | 10.85 | 11.13 | 270,000 | +0.16(+1.46%) |
Apr 21, 2004 | 11.05 | 11.05 | 10.65 | 10.97 | 336,300 | +0.07(+0.64%) |
Apr 20, 2004 | 10.97 | 11.61 | 10.87 | 10.90 | 250,600 | -0.17(-1.54%) |
Apr 19, 2004 | 11.65 | 11.67 | 10.84 | 11.07 | 355,000 | -0.71(-6.03%) |
Apr 16, 2004 | 11.71 | 12.00 | 11.56 | 11.78 | 230,700 | +0.07(+0.60%) |
Apr 15, 2004 | 12.05 | 12.20 | 11.51 | 11.71 | 216,700 | -0.33(-2.74%) |
Apr 14, 2004 | 11.89 | 12.15 | 11.74 | 12.04 | 205,700 | +0.16(+1.35%) |
Apr 13, 2004 | 11.97 | 12.35 | 11.54 | 11.88 | 325,100 | -0.12(-1.00%) |
Apr 12, 2004 | 12.77 | 12.89 | 11.80 | 12.00 | 420,800 | -0.60(-4.76%) |
Apr 08, 2004 | 14.11 | 14.20 | 12.60 | 12.60 | 548,800 | -1.61(-11.33%) |
Apr 07, 2004 | 14.50 | 14.50 | 14.04 | 14.21 | 68,900 | -0.10(-0.70%) |
Apr 06, 2004 | 14.54 | 14.60 | 14.27 | 14.31 | 81,400 | -0.19(-1.31%) |
Apr 05, 2004 | 14.29 | 14.60 | 14.10 | 14.50 | 234,800 | +0.46(+3.28%) |
Apr 02, 2004 | 14.03 | 14.16 | 13.83 | 14.04 | 178,200 | +0.38(+2.78%) |
Apr 01, 2004 | 13.60 | 14.00 | 13.60 | 13.66 | 114,300 | +0.13(+0.96%) |
Mar 31, 2004 | 13.76 | 13.99 | 13.52 | 13.53 | 120,400 | -0.32(-2.31%) |
Mar 30, 2004 | 14.04 | 14.05 | 13.72 | 13.85 | 157,200 | -0.12(-0.86%) |
Mar 29, 2004 | 13.83 | 14.03 | 13.51 | 13.97 | 146,200 | +0.37(+2.72%) |
Mar 26, 2004 | 13.74 | 13.93 | 13.51 | 13.60 | 138,700 | -0.12(-0.87%) |
Mar 25, 2004 | 13.21 | 13.72 | 13.21 | 13.72 | 127,900 | +0.41(+3.08%) |
Mar 24, 2004 | 13.00 | 13.41 | 13.00 | 13.31 | 311,600 | +0.24(+1.84%) |
Mar 23, 2004 | 13.29 | 13.47 | 12.59 | 13.07 | 167,100 | -0.38(-2.83%) |
Mar 22, 2004 | 12.98 | 13.45 | 12.78 | 13.45 | 362,700 | -0.09(-0.66%) |
Mar 19, 2004 | 13.41 | 13.94 | 13.40 | 13.54 | 122,200 | -0.08(-0.59%) |
Mar 18, 2004 | 13.87 | 14.02 | 13.50 | 13.62 | 134,700 | -0.41(-2.92%) |
Mar 17, 2004 | 13.81 | 14.16 | 13.76 | 14.03 | 189,000 | +0.28(+2.04%) |
Mar 16, 2004 | 14.40 | 14.51 | 13.32 | 13.75 | 346,200 | -0.41(-2.90%) |
Mar 15, 2004 | 14.45 | 14.84 | 14.07 | 14.16 | 206,200 | -0.87(-5.79%) |
Mar 12, 2004 | 14.60 | 15.04 | 14.33 | 15.03 | 155,000 | +0.60(+4.16%) |
Mar 11, 2004 | 14.29 | 14.75 | 13.60 | 14.43 | 378,700 | -0.18(-1.23%) |
Mar 10, 2004 | 15.20 | 15.81 | 14.52 | 14.61 | 255,800 | -0.43(-2.86%) |
Mar 09, 2004 | 16.14 | 16.25 | 14.69 | 15.04 | 409,000 | -0.91(-5.71%) |
Mar 08, 2004 | 15.80 | 16.20 | 15.72 | 15.95 | 494,800 | +0.45(+2.90%) |
Mar 05, 2004 | 15.19 | 15.70 | 15.06 | 15.50 | 203,800 | +0.11(+0.71%) |
Mar 04, 2004 | 15.32 | 15.45 | 15.01 | 15.39 | 165,000 | +0.20(+1.32%) |
Mar 03, 2004 | 15.44 | 15.46 | 15.15 | 15.19 | 216,100 | -0.12(-0.78%) |
Mar 02, 2004 | 15.34 | 15.50 | 15.04 | 15.31 | 313,200 | +0.16(+1.06%) |