Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.30 | 10.35 | 10.23 | 10.34 | 759,081 | -0.02(-0.16%) |
May 27, 2004 | 10.34 | 10.38 | 10.31 | 10.35 | 887,483 | +0.18(+1.76%) |
May 26, 2004 | 10.16 | 10.25 | 10.08 | 10.17 | 1,689,051 | +0.05(+0.47%) |
May 25, 2004 | 9.812 | 10.14 | 9.791 | 10.13 | 1,845,777 | +0.25(+2.52%) |
May 24, 2004 | 9.929 | 9.962 | 9.831 | 9.877 | 876,154 | +0.02(+0.17%) |
May 21, 2004 | 9.841 | 9.901 | 9.791 | 9.860 | 1,523,828 | +0.43(+4.55%) |
May 20, 2004 | 9.490 | 9.517 | 9.400 | 9.431 | 1,345,387 | -0.17(-1.72%) |
May 19, 2004 | 9.766 | 9.860 | 9.596 | 9.596 | 1,786,297 | +0.18(+1.96%) |
May 18, 2004 | 9.305 | 9.416 | 9.285 | 9.412 | 1,548,375 | +0.21(+2.31%) |
May 17, 2004 | 9.129 | 9.305 | 9.107 | 9.199 | 1,669,224 | +0.05(+0.50%) |
May 14, 2004 | 9.146 | 9.264 | 8.953 | 9.153 | 4,389,268 | -0.36(-3.82%) |
May 13, 2004 | 9.477 | 9.548 | 9.443 | 9.517 | 687,327 | -0.06(-0.65%) |
May 12, 2004 | 9.511 | 9.587 | 9.437 | 9.579 | 1,151,840 | +0.10(+1.03%) |
May 11, 2004 | 9.408 | 9.482 | 9.336 | 9.482 | 2,194,161 | +0.14(+1.45%) |
May 10, 2004 | 9.315 | 9.411 | 9.254 | 9.346 | 2,075,201 | -0.20(-2.12%) |
May 07, 2004 | 9.620 | 9.675 | 9.523 | 9.548 | 1,641,844 | -0.17(-1.80%) |
May 06, 2004 | 9.672 | 9.778 | 9.649 | 9.723 | 2,635,071 | -0.14(-1.41%) |
May 05, 2004 | 9.856 | 9.954 | 9.788 | 9.862 | 1,601,247 | +0.07(+0.70%) |
May 04, 2004 | 9.731 | 9.849 | 9.730 | 9.793 | 2,451,909 | +0.17(+1.82%) |
May 03, 2004 | 9.490 | 9.618 | 9.379 | 9.618 | 1,267,968 | +0.13(+1.35%) |
Apr 30, 2004 | 9.432 | 9.517 | 9.393 | 9.490 | 1,463,404 | -0.02(-0.23%) |
Apr 29, 2004 | 9.454 | 9.612 | 9.430 | 9.512 | 3,078,813 | +0.09(+0.98%) |
Apr 28, 2004 | 9.568 | 9.593 | 9.387 | 9.420 | 1,775,911 | -0.48(-4.86%) |
Apr 27, 2004 | 9.922 | 9.992 | 9.860 | 9.901 | 1,343,499 | +0.03(+0.29%) |
Apr 26, 2004 | 9.904 | 9.958 | 9.869 | 9.873 | 769,467 | -0.01(-0.15%) |
Apr 23, 2004 | 9.797 | 9.901 | 9.718 | 9.887 | 1,600,303 | +0.03(+0.29%) |
Apr 22, 2004 | 9.607 | 9.871 | 9.605 | 9.859 | 4,233,486 | +0.07(+0.68%) |
Apr 21, 2004 | 9.771 | 9.867 | 9.744 | 9.792 | 2,947,578 | -0.39(-3.86%) |
Apr 20, 2004 | 10.38 | 10.40 | 10.18 | 10.19 | 1,280,242 | -0.28(-2.72%) |
Apr 19, 2004 | 10.38 | 10.49 | 10.33 | 10.47 | 1,755,140 | -0.01(-0.10%) |
Apr 16, 2004 | 10.39 | 10.54 | 10.35 | 10.48 | 1,113,131 | +0.25(+2.49%) |
Apr 15, 2004 | 10.11 | 10.25 | 10.08 | 10.23 | 2,652,065 | +0.04(+0.42%) |
Apr 14, 2004 | 10.18 | 10.30 | 10.16 | 10.18 | 2,459,462 | -0.50(-4.66%) |
Apr 13, 2004 | 10.87 | 10.88 | 10.64 | 10.68 | 1,374,655 | -0.25(-2.26%) |
Apr 12, 2004 | 10.90 | 10.95 | 10.84 | 10.93 | 423,915 | +0.06(+0.52%) |
Apr 08, 2004 | 11.02 | 11.02 | 10.84 | 10.87 | 856,327 | -0.04(-0.39%) |
Apr 07, 2004 | 10.92 | 11.00 | 10.89 | 10.91 | 1,346,331 | -0.08(-0.68%) |
Apr 06, 2004 | 10.81 | 11.01 | 10.79 | 10.99 | 1,475,677 | +0.02(+0.15%) |
Apr 05, 2004 | 10.89 | 11.00 | 10.84 | 10.97 | 950,740 | -0.18(-1.61%) |
Apr 02, 2004 | 11.04 | 11.18 | 11.03 | 11.15 | 1,837,280 | +0.31(+2.86%) |
Apr 01, 2004 | 10.76 | 10.85 | 10.73 | 10.84 | 1,080,086 | +0.19(+1.78%) |
Mar 31, 2004 | 10.53 | 10.70 | 10.53 | 10.65 | 1,986,452 | -0.11(-1.00%) |
Mar 30, 2004 | 10.55 | 10.76 | 10.55 | 10.76 | 1,438,856 | +0.19(+1.76%) |
Mar 29, 2004 | 10.54 | 10.64 | 10.53 | 10.57 | 823,282 | +0.12(+1.12%) |
Mar 26, 2004 | 10.38 | 10.49 | 10.32 | 10.46 | 1,284,963 | +0.12(+1.18%) |
Mar 25, 2004 | 10.21 | 10.34 | 10.15 | 10.34 | 1,537,046 | +0.17(+1.70%) |
Mar 24, 2004 | 10.23 | 10.26 | 10.15 | 10.16 | 2,179,055 | -0.31(-2.93%) |
Mar 23, 2004 | 10.55 | 10.58 | 10.43 | 10.47 | 1,799,514 | -0.09(-0.86%) |
Mar 22, 2004 | 10.41 | 10.58 | 10.41 | 10.56 | 3,785,023 | +0.01(+0.11%) |
Mar 19, 2004 | 10.53 | 10.67 | 10.49 | 10.55 | 1,078,198 | -0.13(-1.18%) |
Mar 18, 2004 | 10.69 | 10.72 | 10.60 | 10.68 | 1,076,310 | -0.08(-0.79%) |
Mar 17, 2004 | 10.65 | 10.80 | 10.62 | 10.76 | 843,109 | +0.18(+1.69%) |
Mar 16, 2004 | 10.63 | 10.63 | 10.50 | 10.58 | 1,419,973 | +0.16(+1.58%) |
Mar 15, 2004 | 10.49 | 10.49 | 10.31 | 10.42 | 3,115,634 | -0.20(-1.89%) |
Mar 12, 2004 | 10.46 | 10.67 | 10.44 | 10.62 | 3,278,025 | +0.29(+2.82%) |
Mar 11, 2004 | 10.27 | 10.43 | 10.23 | 10.33 | 2,639,792 | -0.12(-1.17%) |
Mar 10, 2004 | 10.66 | 10.66 | 10.45 | 10.45 | 2,545,378 | -0.67(-6.05%) |
Mar 09, 2004 | 11.33 | 11.38 | 11.12 | 11.12 | 1,344,443 | -0.33(-2.91%) |
Mar 08, 2004 | 11.37 | 11.50 | 11.36 | 11.46 | 3,210,991 | +0.02(+0.16%) |
Mar 05, 2004 | 11.23 | 11.49 | 11.23 | 11.44 | 1,195,270 | +0.13(+1.15%) |
Mar 04, 2004 | 11.23 | 11.32 | 11.15 | 11.31 | 1,483,230 | -0.12(-1.07%) |
Mar 03, 2004 | 11.37 | 11.47 | 11.26 | 11.43 | 1,162,226 | -0.36(-3.04%) |
Mar 02, 2004 | 11.93 | 11.95 | 11.73 | 11.79 | 794,958 | -0.14(-1.16%) |