Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.16 | 11.20 | 11.03 | 11.12 | 22,851 | +0.06(+0.51%) |
May 27, 2004 | 10.95 | 11.25 | 10.93 | 11.06 | 21,807 | -0.21(-1.87%) |
May 26, 2004 | 11.21 | 11.31 | 10.92 | 11.27 | 20,879 | +0.08(+0.73%) |
May 25, 2004 | 10.90 | 11.21 | 10.75 | 11.19 | 29,347 | +0.30(+2.73%) |
May 24, 2004 | 11.14 | 11.14 | 10.78 | 10.89 | 29,115 | -0.03(-0.28%) |
May 21, 2004 | 10.87 | 11.12 | 10.78 | 10.92 | 14,731 | +0.10(+0.92%) |
May 20, 2004 | 10.80 | 11.16 | 10.78 | 10.82 | 39,323 | -0.12(-1.06%) |
May 19, 2004 | 10.97 | 11.21 | 10.88 | 10.94 | 41,295 | +0.06(+0.59%) |
May 18, 2004 | 10.80 | 11.16 | 10.80 | 10.88 | 66,002 | -0.13(-1.21%) |
May 17, 2004 | 10.36 | 11.18 | 10.35 | 11.01 | 40,135 | +0.24(+2.24%) |
May 14, 2004 | 11.10 | 11.10 | 10.50 | 10.77 | 39,439 | -0.22(-2.04%) |
May 13, 2004 | 11.26 | 11.26 | 10.70 | 10.99 | 51,850 | -0.27(-2.37%) |
May 12, 2004 | 10.97 | 11.34 | 10.45 | 11.26 | 63,334 | +0.03(+0.27%) |
May 11, 2004 | 10.64 | 11.43 | 10.64 | 11.23 | 57,766 | +0.41(+3.78%) |
May 10, 2004 | 11.13 | 11.35 | 10.56 | 10.82 | 88,274 | -0.32(-2.90%) |
May 07, 2004 | 11.31 | 11.73 | 11.14 | 11.14 | 49,994 | -0.25(-2.16%) |
May 06, 2004 | 11.10 | 11.58 | 10.82 | 11.39 | 73,542 | +0.09(+0.84%) |
May 05, 2004 | 11.54 | 11.72 | 11.22 | 11.29 | 55,098 | -0.09(-0.83%) |
May 04, 2004 | 11.00 | 11.65 | 10.81 | 11.39 | 76,790 | +0.53(+4.84%) |
May 03, 2004 | 10.63 | 11.31 | 10.63 | 10.86 | 45,239 | +0.18(+1.69%) |
Apr 30, 2004 | 10.67 | 11.05 | 10.61 | 10.68 | 66,582 | -0.09(-0.88%) |
Apr 29, 2004 | 11.38 | 11.64 | 10.78 | 10.78 | 54,054 | -0.62(-5.41%) |
Apr 28, 2004 | 11.47 | 11.86 | 11.18 | 11.39 | 73,542 | -0.05(-0.41%) |
Apr 27, 2004 | 11.44 | 11.95 | 11.05 | 11.44 | 108,805 | -0.12(-1.01%) |
Apr 26, 2004 | 11.42 | 11.60 | 11.40 | 11.56 | 107,181 | +0.25(+2.21%) |
Apr 23, 2004 | 11.05 | 11.47 | 11.02 | 11.31 | 131,425 | +0.47(+4.34%) |
Apr 22, 2004 | 10.78 | 11.60 | 10.43 | 10.84 | 252,294 | +1.18(+12.18%) |
Apr 21, 2004 | 10.00 | 10.02 | 9.483 | 9.660 | 78,994 | -0.30(-2.99%) |
Apr 20, 2004 | 10.36 | 10.64 | 9.910 | 9.957 | 38,163 | -0.32(-3.14%) |
Apr 19, 2004 | 10.04 | 10.28 | 9.910 | 10.28 | 15,891 | +0.27(+2.67%) |
Apr 16, 2004 | 10.17 | 10.17 | 9.910 | 10.01 | 23,895 | +0.06(+0.65%) |
Apr 15, 2004 | 9.987 | 10.49 | 9.918 | 9.948 | 31,087 | -0.31(-2.98%) |
Apr 14, 2004 | 10.06 | 10.43 | 10.04 | 10.25 | 11,947 | -0.10(-0.96%) |
Apr 13, 2004 | 10.95 | 11.06 | 10.13 | 10.35 | 32,595 | -0.53(-4.91%) |
Apr 12, 2004 | 10.26 | 10.96 | 10.26 | 10.89 | 40,019 | +0.53(+5.08%) |
Apr 08, 2004 | 10.40 | 10.75 | 10.21 | 10.36 | 47,675 | -0.12(-1.11%) |
Apr 07, 2004 | 10.60 | 10.78 | 10.47 | 10.48 | 32,363 | -0.14(-1.30%) |
Apr 06, 2004 | 10.21 | 10.72 | 10.13 | 10.62 | 28,535 | +0.27(+2.63%) |
Apr 05, 2004 | 10.36 | 10.36 | 9.914 | 10.35 | 24,475 | +0.18(+1.74%) |
Apr 02, 2004 | 10.34 | 10.43 | 10.08 | 10.17 | 27,839 | +0.05(+0.51%) |
Apr 01, 2004 | 10.30 | 10.60 | 10.06 | 10.12 | 26,795 | -0.44(-4.13%) |
Mar 31, 2004 | 10.35 | 10.60 | 9.914 | 10.55 | 50,574 | +0.30(+2.90%) |
Mar 30, 2004 | 10.23 | 10.34 | 10.02 | 10.25 | 22,967 | +0.02(+0.17%) |
Mar 29, 2004 | 9.914 | 10.35 | 9.914 | 10.24 | 44,891 | +0.44(+4.44%) |
Mar 26, 2004 | 9.698 | 9.858 | 9.492 | 9.802 | 100,337 | +0.12(+1.20%) |
Mar 25, 2004 | 9.660 | 10.01 | 9.522 | 9.686 | 53,938 | -0.05(-0.53%) |
Mar 24, 2004 | 9.698 | 10.02 | 9.548 | 9.737 | 64,958 | +0.04(+0.40%) |
Mar 23, 2004 | 10.44 | 10.44 | 9.642 | 9.698 | 86,882 | +0.36(+3.88%) |
Mar 22, 2004 | 9.957 | 10.02 | 9.280 | 9.336 | 40,367 | -0.32(-3.30%) |
Mar 19, 2004 | 10.02 | 10.02 | 9.582 | 9.655 | 44,079 | -0.27(-2.74%) |
Mar 18, 2004 | 9.798 | 10.08 | 9.371 | 9.927 | 84,794 | +0.24(+2.45%) |
Mar 17, 2004 | 9.698 | 9.828 | 9.526 | 9.690 | 107,065 | +0.41(+4.46%) |
Mar 16, 2004 | 10.02 | 10.22 | 9.250 | 9.276 | 139,197 | -0.62(-6.23%) |
Mar 15, 2004 | 10.53 | 10.67 | 9.880 | 9.892 | 70,178 | -0.53(-5.09%) |
Mar 12, 2004 | 10.02 | 11.20 | 9.944 | 10.42 | 61,014 | +0.41(+4.13%) |
Mar 11, 2004 | 10.22 | 10.46 | 10.00 | 10.01 | 35,379 | -0.39(-3.73%) |
Mar 10, 2004 | 10.73 | 10.88 | 10.35 | 10.40 | 20,879 | -0.38(-3.48%) |
Mar 09, 2004 | 10.86 | 10.94 | 10.77 | 10.77 | 14,615 | -0.11(-0.99%) |
Mar 08, 2004 | 10.63 | 10.94 | 10.51 | 10.88 | 37,119 | +0.36(+3.40%) |
Mar 05, 2004 | 10.26 | 10.60 | 10.16 | 10.52 | 53,938 | +0.09(+0.91%) |
Mar 04, 2004 | 10.27 | 10.54 | 10.27 | 10.43 | 25,055 | +0.08(+0.79%) |
Mar 03, 2004 | 10.65 | 10.65 | 10.35 | 10.35 | 68,206 | -0.09(-0.82%) |
Mar 02, 2004 | 10.80 | 10.97 | 10.43 | 10.43 | 30,275 | -0.37(-3.43%) |