Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.10 | 10.35 | 9.891 | 10.02 | 9,947 | -0.19(-1.83%) |
May 27, 2004 | 10.15 | 10.26 | 10.13 | 10.20 | 18,676 | +0.05(+0.52%) |
May 26, 2004 | 9.842 | 10.15 | 9.793 | 10.15 | 11,571 | +0.30(+3.00%) |
May 25, 2004 | 9.586 | 9.905 | 9.586 | 9.855 | 27,405 | +0.27(+2.77%) |
May 24, 2004 | 9.560 | 9.606 | 9.254 | 9.589 | 19,285 | +0.42(+4.58%) |
May 21, 2004 | 9.258 | 9.356 | 9.097 | 9.169 | 28,217 | -0.10(-1.06%) |
May 20, 2004 | 9.392 | 9.533 | 9.267 | 9.267 | 31,262 | -0.22(-2.35%) |
May 19, 2004 | 9.836 | 9.836 | 9.448 | 9.491 | 17,052 | -0.11(-1.20%) |
May 18, 2004 | 9.780 | 9.780 | 9.524 | 9.606 | 6,293 | -0.02(-0.24%) |
May 17, 2004 | 9.639 | 9.818 | 9.402 | 9.629 | 12,180 | -0.06(-0.64%) |
May 14, 2004 | 9.865 | 9.908 | 9.606 | 9.691 | 16,037 | -0.01(-0.14%) |
May 13, 2004 | 9.747 | 9.885 | 9.593 | 9.704 | 14,413 | -0.04(-0.40%) |
May 12, 2004 | 9.701 | 9.757 | 9.442 | 9.744 | 27,608 | -0.07(-0.67%) |
May 11, 2004 | 9.749 | 9.832 | 9.625 | 9.809 | 8,729 | +0.06(+0.57%) |
May 10, 2004 | 10.02 | 10.02 | 9.616 | 9.753 | 16,240 | -0.12(-1.20%) |
May 07, 2004 | 10.30 | 10.38 | 9.868 | 9.872 | 19,691 | -0.19(-1.93%) |
May 06, 2004 | 10.18 | 10.38 | 10.07 | 10.07 | 15,631 | -0.29(-2.82%) |
May 05, 2004 | 10.11 | 10.45 | 10.11 | 10.36 | 6,902 | +0.24(+2.40%) |
May 04, 2004 | 10.10 | 10.28 | 10.02 | 10.11 | 15,225 | +0.00(+0.03%) |
May 03, 2004 | 10.18 | 10.22 | 10.05 | 10.11 | 11,977 | +0.05(+0.46%) |
Apr 30, 2004 | 10.41 | 10.41 | 10.07 | 10.07 | 11,774 | -0.17(-1.64%) |
Apr 29, 2004 | 10.81 | 10.81 | 10.23 | 10.23 | 14,007 | -0.34(-3.26%) |
Apr 28, 2004 | 10.63 | 10.79 | 10.48 | 10.58 | 10,556 | -0.19(-1.80%) |
Apr 27, 2004 | 10.49 | 10.77 | 10.49 | 10.77 | 10,353 | +0.26(+2.50%) |
Apr 26, 2004 | 10.67 | 10.67 | 10.49 | 10.51 | 4,669 | +0.00(+0.00%) |
Apr 23, 2004 | 10.23 | 10.67 | 10.23 | 10.51 | 16,849 | +0.08(+0.72%) |
Apr 22, 2004 | 10.46 | 10.51 | 10.34 | 10.43 | 8,932 | +0.11(+1.11%) |
Apr 21, 2004 | 10.27 | 10.44 | 10.18 | 10.32 | 8,323 | +0.01(+0.13%) |
Apr 20, 2004 | 10.55 | 10.67 | 10.31 | 10.31 | 11,977 | -0.20(-1.91%) |
Apr 19, 2004 | 10.47 | 10.51 | 10.35 | 10.51 | 2,639 | +0.01(+0.06%) |
Apr 16, 2004 | 10.54 | 10.64 | 10.44 | 10.50 | 6,496 | +0.13(+1.27%) |
Apr 15, 2004 | 10.66 | 10.66 | 10.37 | 10.37 | 13,804 | -0.05(-0.44%) |
Apr 14, 2004 | 11.03 | 11.03 | 10.41 | 10.41 | 12,789 | -0.61(-5.51%) |
Apr 13, 2004 | 10.86 | 11.02 | 10.82 | 11.02 | 23,345 | -0.14(-1.23%) |
Apr 12, 2004 | 10.98 | 11.16 | 10.92 | 11.16 | 9,135 | +0.09(+0.83%) |
Apr 08, 2004 | 10.98 | 11.17 | 10.97 | 11.07 | 14,210 | +0.03(+0.30%) |
Apr 07, 2004 | 11.10 | 11.10 | 11.03 | 11.03 | 5,684 | -0.10(-0.88%) |
Apr 06, 2004 | 11.11 | 11.20 | 11.11 | 11.13 | 5,887 | +0.02(+0.20%) |
Apr 05, 2004 | 11.08 | 11.21 | 11.08 | 11.11 | 16,646 | +0.24(+2.24%) |
Apr 02, 2004 | 10.70 | 10.99 | 10.64 | 10.87 | 11,774 | +0.18(+1.66%) |
Apr 01, 2004 | 10.34 | 10.69 | 10.34 | 10.69 | 12,383 | +0.35(+3.37%) |
Mar 31, 2004 | 10.34 | 10.45 | 10.30 | 10.34 | 9,541 | -0.11(-1.04%) |
Mar 30, 2004 | 10.66 | 10.83 | 10.33 | 10.45 | 6,496 | -0.17(-1.64%) |
Mar 29, 2004 | 10.67 | 10.84 | 10.62 | 10.62 | 6,496 | -0.04(-0.40%) |
Mar 26, 2004 | 10.59 | 10.74 | 10.59 | 10.67 | 12,789 | +0.08(+0.74%) |
Mar 25, 2004 | 10.38 | 10.62 | 10.32 | 10.59 | 21,721 | +0.23(+2.22%) |
Mar 24, 2004 | 10.18 | 10.41 | 10.18 | 10.36 | 8,120 | +0.01(+0.10%) |
Mar 23, 2004 | 10.02 | 10.45 | 10.02 | 10.35 | 8,932 | +0.15(+1.48%) |
Mar 22, 2004 | 10.48 | 10.48 | 10.15 | 10.20 | 19,894 | -0.23(-2.20%) |
Mar 19, 2004 | 10.63 | 10.81 | 10.35 | 10.43 | 10,962 | -0.20(-1.92%) |
Mar 18, 2004 | 10.26 | 10.84 | 10.26 | 10.63 | 28,623 | +0.03(+0.25%) |
Mar 17, 2004 | 10.85 | 10.99 | 10.20 | 10.60 | 13,804 | -0.10(-0.89%) |
Mar 16, 2004 | 10.67 | 10.91 | 10.34 | 10.70 | 17,864 | +0.03(+0.25%) |
Mar 15, 2004 | 11.01 | 11.24 | 10.67 | 10.67 | 9,947 | -0.59(-5.28%) |
Mar 12, 2004 | 11.27 | 11.27 | 10.67 | 11.27 | 14,616 | +0.55(+5.18%) |
Mar 11, 2004 | 11.04 | 11.04 | 10.71 | 10.71 | 16,849 | -0.24(-2.19%) |
Mar 10, 2004 | 11.08 | 11.23 | 10.90 | 10.95 | 7,308 | -0.21(-1.91%) |
Mar 09, 2004 | 11.14 | 11.24 | 11.04 | 11.17 | 10,353 | +0.12(+1.13%) |
Mar 08, 2004 | 11.26 | 11.33 | 11.04 | 11.04 | 20,706 | -0.25(-2.24%) |
Mar 05, 2004 | 11.17 | 11.30 | 11.15 | 11.29 | 7,917 | -0.02(-0.17%) |
Mar 04, 2004 | 11.18 | 11.32 | 11.17 | 11.31 | 10,556 | +0.01(+0.06%) |
Mar 03, 2004 | 11.12 | 11.36 | 11.01 | 11.31 | 11,165 | +0.14(+1.26%) |
Mar 02, 2004 | 11.08 | 11.33 | 11.08 | 11.17 | 11,165 | +0.01(+0.06%) |