Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.910 | 9.993 | 9.841 | 9.841 | 312,174 | -0.10(-1.05%) |
May 27, 2004 | 10.15 | 10.17 | 9.859 | 9.945 | 511,778 | +0.04(+0.36%) |
May 26, 2004 | 9.996 | 10.01 | 9.835 | 9.910 | 402,567 | -0.12(-1.19%) |
May 25, 2004 | 9.767 | 10.04 | 9.687 | 10.03 | 1,263,483 | +0.26(+2.65%) |
May 24, 2004 | 9.895 | 9.925 | 9.660 | 9.770 | 531,267 | -0.12(-1.26%) |
May 21, 2004 | 9.954 | 9.954 | 9.832 | 9.895 | 553,110 | -0.06(-0.60%) |
May 20, 2004 | 9.999 | 10.11 | 9.951 | 9.954 | 460,365 | -0.09(-0.92%) |
May 19, 2004 | 10.28 | 10.29 | 10.00 | 10.05 | 797,069 | -0.24(-2.29%) |
May 18, 2004 | 10.23 | 10.28 | 10.06 | 10.28 | 577,304 | +0.05(+0.49%) |
May 17, 2004 | 10.27 | 10.32 | 10.01 | 10.23 | 767,835 | -0.12(-1.15%) |
May 14, 2004 | 10.52 | 10.52 | 10.29 | 10.35 | 670,721 | -0.19(-1.81%) |
May 13, 2004 | 10.57 | 10.62 | 10.34 | 10.54 | 742,968 | -0.03(-0.31%) |
May 12, 2004 | 10.98 | 11.06 | 10.57 | 10.57 | 2,306,529 | -0.56(-5.05%) |
May 11, 2004 | 10.95 | 11.18 | 10.78 | 11.14 | 9,588,361 | +0.21(+1.96%) |
May 10, 2004 | 10.70 | 10.92 | 10.59 | 10.92 | 1,086,058 | +0.26(+2.46%) |
May 07, 2004 | 10.97 | 11.07 | 10.66 | 10.66 | 1,003,058 | -0.32(-2.87%) |
May 06, 2004 | 10.91 | 10.98 | 10.78 | 10.98 | 836,721 | +0.02(+0.22%) |
May 05, 2004 | 10.82 | 11.01 | 10.58 | 10.95 | 2,572,331 | +0.62(+6.05%) |
May 04, 2004 | 10.42 | 10.50 | 10.24 | 10.33 | 367,619 | -0.08(-0.77%) |
May 03, 2004 | 10.12 | 10.41 | 10.09 | 10.41 | 234,550 | +0.31(+3.09%) |
Apr 30, 2004 | 10.04 | 10.19 | 9.984 | 10.09 | 475,486 | +0.06(+0.62%) |
Apr 29, 2004 | 10.15 | 10.36 | 10.02 | 10.03 | 862,596 | -0.16(-1.60%) |
Apr 28, 2004 | 10.35 | 10.35 | 10.14 | 10.20 | 209,348 | -0.21(-2.06%) |
Apr 27, 2004 | 10.45 | 10.45 | 10.28 | 10.41 | 176,081 | -0.01(-0.06%) |
Apr 26, 2004 | 10.50 | 10.53 | 10.34 | 10.42 | 211,028 | -0.05(-0.46%) |
Apr 23, 2004 | 10.61 | 10.63 | 10.45 | 10.46 | 110,218 | -0.14(-1.29%) |
Apr 22, 2004 | 10.46 | 10.77 | 10.41 | 10.60 | 162,303 | +0.15(+1.42%) |
Apr 21, 2004 | 10.30 | 10.45 | 10.15 | 10.45 | 369,636 | +0.18(+1.80%) |
Apr 20, 2004 | 10.61 | 10.61 | 10.27 | 10.27 | 149,870 | -0.35(-3.33%) |
Apr 19, 2004 | 10.65 | 10.66 | 10.44 | 10.62 | 142,477 | -0.05(-0.50%) |
Apr 16, 2004 | 10.58 | 10.92 | 10.58 | 10.67 | 468,429 | +0.15(+1.44%) |
Apr 15, 2004 | 10.60 | 10.64 | 10.42 | 10.52 | 263,785 | -0.04(-0.42%) |
Apr 14, 2004 | 10.55 | 10.57 | 10.45 | 10.57 | 575,960 | -0.01(-0.08%) |
Apr 13, 2004 | 10.52 | 10.62 | 10.50 | 10.58 | 349,138 | +0.11(+1.02%) |
Apr 12, 2004 | 10.43 | 10.59 | 10.42 | 10.47 | 108,202 | +0.02(+0.20%) |
Apr 08, 2004 | 10.52 | 10.56 | 10.45 | 10.45 | 109,882 | -0.01(-0.14%) |
Apr 07, 2004 | 10.43 | 10.68 | 10.36 | 10.46 | 212,036 | +0.04(+0.37%) |
Apr 06, 2004 | 10.48 | 10.52 | 10.42 | 10.42 | 194,226 | -0.07(-0.71%) |
Apr 05, 2004 | 10.56 | 10.57 | 10.47 | 10.50 | 193,554 | -0.06(-0.54%) |
Apr 02, 2004 | 10.50 | 10.64 | 10.48 | 10.56 | 647,535 | +0.08(+0.77%) |
Apr 01, 2004 | 10.42 | 10.53 | 10.39 | 10.48 | 491,616 | +0.06(+0.57%) |
Mar 31, 2004 | 10.23 | 10.54 | 10.19 | 10.42 | 324,271 | +0.17(+1.69%) |
Mar 30, 2004 | 10.25 | 10.35 | 10.21 | 10.24 | 223,125 | -0.01(-0.09%) |
Mar 29, 2004 | 10.06 | 10.26 | 10.05 | 10.25 | 315,534 | +0.24(+2.35%) |
Mar 26, 2004 | 9.937 | 10.04 | 9.835 | 10.02 | 351,826 | +0.11(+1.11%) |
Mar 25, 2004 | 9.806 | 9.907 | 9.675 | 9.907 | 200,611 | +0.13(+1.34%) |
Mar 24, 2004 | 9.820 | 10.06 | 9.776 | 9.776 | 324,607 | -0.05(-0.54%) |
Mar 23, 2004 | 9.755 | 9.880 | 9.731 | 9.829 | 179,441 | +0.10(+1.07%) |
Mar 22, 2004 | 9.898 | 9.916 | 9.672 | 9.725 | 188,850 | -0.16(-1.63%) |
Mar 19, 2004 | 9.916 | 10.04 | 9.832 | 9.886 | 226,822 | +0.04(+0.36%) |
Mar 18, 2004 | 9.910 | 9.910 | 9.701 | 9.850 | 142,477 | -0.09(-0.93%) |
Mar 17, 2004 | 9.776 | 9.942 | 9.737 | 9.942 | 273,194 | +0.20(+2.08%) |
Mar 16, 2004 | 9.883 | 9.895 | 9.523 | 9.740 | 778,252 | -0.14(-1.42%) |
Mar 15, 2004 | 9.969 | 9.972 | 9.877 | 9.880 | 308,478 | -0.09(-0.90%) |
Mar 12, 2004 | 9.672 | 9.969 | 9.672 | 9.969 | 244,967 | +0.28(+2.89%) |
Mar 11, 2004 | 9.880 | 10.06 | 9.687 | 9.690 | 196,579 | -0.21(-2.16%) |
Mar 10, 2004 | 10.01 | 10.07 | 9.880 | 9.904 | 201,619 | -0.10(-0.98%) |
Mar 09, 2004 | 10.05 | 10.08 | 9.928 | 10.00 | 453,308 | -0.02(-0.21%) |
Mar 08, 2004 | 10.15 | 10.22 | 10.01 | 10.02 | 263,449 | -0.12(-1.23%) |
Mar 05, 2004 | 10.31 | 10.40 | 10.15 | 10.15 | 212,372 | -0.23(-2.18%) |
Mar 04, 2004 | 10.14 | 10.37 | 10.14 | 10.37 | 296,717 | +0.24(+2.32%) |
Mar 03, 2004 | 10.06 | 10.15 | 9.972 | 10.14 | 400,215 | +0.00(+0.00%) |
Mar 02, 2004 | 10.36 | 10.36 | 10.06 | 10.14 | 457,340 | -0.22(-2.10%) |