Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.990 | 10.16 | 9.978 | 10.13 | 2,467,040 | +0.12(+1.18%) |
May 27, 2004 | 9.973 | 10.16 | 9.955 | 10.02 | 2,377,729 | +0.04(+0.42%) |
May 26, 2004 | 9.816 | 10.02 | 9.816 | 9.973 | 1,491,528 | +0.09(+0.89%) |
May 25, 2004 | 9.776 | 9.908 | 9.653 | 9.885 | 1,921,254 | +0.14(+1.43%) |
May 24, 2004 | 9.769 | 9.855 | 9.684 | 9.746 | 1,496,274 | +0.09(+0.91%) |
May 21, 2004 | 9.642 | 9.781 | 9.584 | 9.658 | 1,898,387 | +0.13(+1.41%) |
May 20, 2004 | 9.538 | 9.619 | 9.500 | 9.524 | 1,917,802 | +0.02(+0.24%) |
May 19, 2004 | 9.700 | 9.839 | 9.491 | 9.500 | 3,109,903 | -0.14(-1.47%) |
May 18, 2004 | 9.596 | 9.697 | 9.542 | 9.642 | 1,771,971 | +0.08(+0.85%) |
May 17, 2004 | 9.549 | 9.646 | 9.484 | 9.561 | 2,700,887 | -0.17(-1.72%) |
May 14, 2004 | 9.748 | 9.897 | 9.653 | 9.728 | 1,773,266 | -0.07(-0.69%) |
May 13, 2004 | 9.723 | 9.823 | 9.670 | 9.795 | 5,243,431 | +0.02(+0.17%) |
May 12, 2004 | 9.897 | 9.927 | 9.688 | 9.779 | 4,780,484 | -0.10(-1.03%) |
May 11, 2004 | 9.897 | 9.966 | 9.774 | 9.881 | 2,907,552 | +0.11(+1.09%) |
May 10, 2004 | 9.959 | 10.14 | 9.711 | 9.774 | 4,900,859 | -0.18(-1.84%) |
May 07, 2004 | 10.00 | 10.18 | 9.915 | 9.957 | 2,841,971 | -0.11(-1.10%) |
May 06, 2004 | 10.19 | 10.23 | 10.01 | 10.07 | 4,504,355 | -0.16(-1.54%) |
May 05, 2004 | 10.28 | 10.28 | 10.16 | 10.23 | 3,026,201 | -0.00(-0.02%) |
May 04, 2004 | 10.27 | 10.35 | 10.17 | 10.23 | 5,217,976 | -0.05(-0.45%) |
May 03, 2004 | 10.24 | 10.36 | 10.08 | 10.27 | 6,867,415 | -0.00(-0.05%) |
Apr 30, 2004 | 10.66 | 10.66 | 10.21 | 10.28 | 12,100,923 | -0.77(-6.98%) |
Apr 29, 2004 | 11.07 | 11.13 | 10.84 | 11.05 | 4,329,185 | -0.03(-0.23%) |
Apr 28, 2004 | 11.28 | 11.28 | 11.02 | 11.08 | 3,080,564 | -0.22(-1.97%) |
Apr 27, 2004 | 11.19 | 11.38 | 11.16 | 11.30 | 3,763,121 | +0.10(+0.93%) |
Apr 26, 2004 | 11.40 | 11.42 | 11.18 | 11.19 | 2,212,483 | -0.21(-1.83%) |
Apr 23, 2004 | 11.35 | 11.47 | 11.20 | 11.40 | 3,005,492 | -0.01(-0.08%) |
Apr 22, 2004 | 11.05 | 11.47 | 10.97 | 11.41 | 3,764,846 | +0.36(+3.25%) |
Apr 21, 2004 | 10.82 | 11.06 | 10.75 | 11.05 | 2,448,056 | +0.23(+2.12%) |
Apr 20, 2004 | 11.07 | 11.11 | 10.82 | 10.82 | 1,881,991 | -0.20(-1.79%) |
Apr 19, 2004 | 11.07 | 11.16 | 10.96 | 11.02 | 2,618,911 | -0.10(-0.88%) |
Apr 16, 2004 | 10.99 | 11.14 | 10.86 | 11.12 | 2,844,560 | +0.10(+0.88%) |
Apr 15, 2004 | 11.05 | 11.13 | 10.93 | 11.02 | 2,285,830 | -0.02(-0.19%) |
Apr 14, 2004 | 10.94 | 11.17 | 10.91 | 11.04 | 4,229,088 | +0.10(+0.93%) |
Apr 13, 2004 | 11.10 | 11.23 | 10.84 | 10.94 | 4,902,153 | -0.16(-1.46%) |
Apr 12, 2004 | 10.96 | 11.19 | 10.95 | 11.10 | 4,426,693 | +0.21(+1.94%) |
Apr 08, 2004 | 10.70 | 11.06 | 10.67 | 10.89 | 5,399,185 | +0.25(+2.37%) |
Apr 07, 2004 | 10.63 | 10.71 | 10.56 | 10.64 | 3,757,943 | -0.03(-0.24%) |
Apr 06, 2004 | 10.46 | 10.71 | 10.34 | 10.66 | 5,379,338 | +0.06(+0.57%) |
Apr 05, 2004 | 10.58 | 10.62 | 10.53 | 10.60 | 6,252,597 | +0.02(+0.22%) |
Apr 02, 2004 | 10.66 | 10.72 | 10.54 | 10.58 | 6,377,286 | +0.05(+0.46%) |
Apr 01, 2004 | 10.54 | 10.59 | 10.45 | 10.53 | 3,852,863 | -0.01(-0.09%) |
Mar 31, 2004 | 10.56 | 10.60 | 10.49 | 10.54 | 3,515,467 | -0.04(-0.35%) |
Mar 30, 2004 | 10.48 | 10.59 | 10.43 | 10.58 | 2,697,435 | +0.07(+0.64%) |
Mar 29, 2004 | 10.27 | 10.52 | 10.27 | 10.51 | 3,753,629 | +0.24(+2.30%) |
Mar 26, 2004 | 10.09 | 10.40 | 10.07 | 10.27 | 2,649,975 | +0.10(+1.03%) |
Mar 25, 2004 | 9.897 | 10.18 | 9.874 | 10.17 | 3,092,213 | +0.30(+3.03%) |
Mar 24, 2004 | 9.897 | 9.964 | 9.795 | 9.871 | 3,172,895 | -0.01(-0.07%) |
Mar 23, 2004 | 10.02 | 10.02 | 9.804 | 9.878 | 3,148,302 | -0.05(-0.47%) |
Mar 22, 2004 | 10.06 | 10.06 | 9.767 | 9.925 | 3,805,834 | -0.16(-1.56%) |
Mar 19, 2004 | 10.20 | 10.20 | 10.06 | 10.08 | 3,569,830 | -0.12(-1.16%) |
Mar 18, 2004 | 10.28 | 10.34 | 10.08 | 10.20 | 4,544,480 | -0.11(-1.10%) |
Mar 17, 2004 | 10.18 | 10.42 | 10.15 | 10.31 | 3,720,407 | +0.14(+1.34%) |
Mar 16, 2004 | 9.908 | 10.22 | 9.908 | 10.18 | 6,727,625 | +0.31(+3.12%) |
Mar 15, 2004 | 10.02 | 10.02 | 9.793 | 9.869 | 3,702,717 | -0.15(-1.50%) |
Mar 12, 2004 | 9.908 | 10.07 | 9.855 | 10.02 | 3,576,302 | +0.13(+1.36%) |
Mar 11, 2004 | 9.862 | 10.06 | 9.832 | 9.885 | 4,530,242 | -0.00(-0.05%) |
Mar 10, 2004 | 10.18 | 10.33 | 9.869 | 9.890 | 6,323,355 | -0.32(-3.13%) |
Mar 09, 2004 | 10.26 | 10.27 | 10.13 | 10.21 | 8,098,778 | -0.18(-1.74%) |
Mar 08, 2004 | 10.75 | 10.75 | 10.39 | 10.39 | 8,153,572 | -0.36(-3.32%) |
Mar 05, 2004 | 10.60 | 10.81 | 10.58 | 10.75 | 8,236,411 | +0.15(+1.40%) |
Mar 04, 2004 | 10.61 | 10.66 | 10.38 | 10.60 | 10,489,452 | +0.22(+2.08%) |
Mar 03, 2004 | 10.13 | 10.39 | 10.02 | 10.38 | 10,831,593 | +0.25(+2.52%) |
Mar 02, 2004 | 9.804 | 10.15 | 9.721 | 10.13 | 13,671,839 | +0.31(+3.16%) |