Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.16 | 11.25 | 11.16 | 11.21 | 404,725 | +0.02(+0.19%) |
May 27, 2004 | 11.24 | 11.24 | 11.14 | 11.19 | 641,655 | +0.02(+0.19%) |
May 26, 2004 | 10.86 | 11.16 | 10.76 | 11.16 | 692,065 | +0.25(+2.25%) |
May 25, 2004 | 10.65 | 10.92 | 10.64 | 10.92 | 644,055 | +0.29(+2.74%) |
May 24, 2004 | 10.49 | 10.63 | 10.49 | 10.63 | 450,574 | +0.13(+1.27%) |
May 21, 2004 | 10.52 | 10.59 | 10.48 | 10.49 | 389,602 | -0.02(-0.20%) |
May 20, 2004 | 10.41 | 10.54 | 10.33 | 10.51 | 815,211 | +0.18(+1.77%) |
May 19, 2004 | 10.57 | 10.72 | 10.30 | 10.33 | 1,026,456 | -0.20(-1.86%) |
May 18, 2004 | 10.33 | 10.53 | 10.33 | 10.53 | 324,308 | +0.20(+1.90%) |
May 17, 2004 | 10.19 | 10.41 | 10.02 | 10.33 | 388,401 | +0.07(+0.69%) |
May 14, 2004 | 10.25 | 10.44 | 10.13 | 10.26 | 265,255 | +0.06(+0.57%) |
May 13, 2004 | 10.16 | 10.36 | 10.16 | 10.20 | 216,765 | -0.01(-0.08%) |
May 12, 2004 | 10.21 | 10.29 | 10.05 | 10.21 | 309,665 | -0.07(-0.69%) |
May 11, 2004 | 10.16 | 10.35 | 10.16 | 10.28 | 665,900 | +0.16(+1.56%) |
May 10, 2004 | 10.08 | 10.21 | 9.798 | 10.12 | 798,648 | -0.05(-0.53%) |
May 07, 2004 | 10.31 | 10.34 | 10.18 | 10.18 | 1,273,468 | -0.24(-2.32%) |
May 06, 2004 | 10.36 | 10.51 | 10.19 | 10.42 | 593,404 | +0.02(+0.16%) |
May 05, 2004 | 10.56 | 10.61 | 10.40 | 10.40 | 413,126 | -0.12(-1.11%) |
May 04, 2004 | 10.41 | 10.71 | 10.35 | 10.52 | 605,167 | +0.06(+0.56%) |
May 03, 2004 | 10.45 | 10.52 | 10.34 | 10.46 | 788,325 | -0.10(-0.91%) |
Apr 30, 2004 | 10.51 | 10.60 | 10.39 | 10.56 | 637,574 | -0.06(-0.55%) |
Apr 29, 2004 | 10.66 | 10.73 | 10.31 | 10.61 | 622,210 | -0.06(-0.55%) |
Apr 28, 2004 | 10.75 | 10.80 | 10.63 | 10.67 | 344,952 | -0.12(-1.08%) |
Apr 27, 2004 | 10.81 | 10.88 | 10.71 | 10.79 | 2,592,065 | +0.01(+0.08%) |
Apr 26, 2004 | 10.75 | 10.90 | 10.75 | 10.78 | 499,545 | +0.01(+0.08%) |
Apr 23, 2004 | 10.87 | 10.89 | 10.75 | 10.77 | 673,101 | -0.16(-1.49%) |
Apr 22, 2004 | 10.85 | 11.07 | 10.85 | 10.94 | 526,670 | +0.04(+0.38%) |
Apr 21, 2004 | 10.77 | 10.95 | 10.51 | 10.89 | 599,406 | +0.13(+1.20%) |
Apr 20, 2004 | 11.16 | 11.16 | 10.76 | 10.76 | 1,171,206 | -0.35(-3.11%) |
Apr 19, 2004 | 11.07 | 11.12 | 10.88 | 11.11 | 874,264 | -0.04(-0.37%) |
Apr 16, 2004 | 10.96 | 11.20 | 10.88 | 11.15 | 385,521 | +0.21(+1.94%) |
Apr 15, 2004 | 10.65 | 10.99 | 10.65 | 10.94 | 756,639 | +0.19(+1.78%) |
Apr 14, 2004 | 10.73 | 10.96 | 10.62 | 10.75 | 670,461 | -0.12(-1.11%) |
Apr 13, 2004 | 10.94 | 11.11 | 10.60 | 10.87 | 1,133,278 | -0.14(-1.29%) |
Apr 12, 2004 | 11.54 | 11.54 | 10.79 | 11.01 | 851,939 | -0.69(-5.88%) |
Apr 08, 2004 | 12.04 | 12.04 | 11.66 | 11.70 | 382,400 | -0.38(-3.11%) |
Apr 07, 2004 | 11.81 | 12.16 | 11.61 | 12.07 | 1,160,164 | +0.20(+1.65%) |
Apr 06, 2004 | 12.06 | 12.07 | 11.63 | 11.88 | 1,302,994 | -0.19(-1.55%) |
Apr 05, 2004 | 12.56 | 12.56 | 12.00 | 12.06 | 790,006 | -0.56(-4.42%) |
Apr 02, 2004 | 12.65 | 12.73 | 12.56 | 12.62 | 698,547 | -0.21(-1.66%) |
Apr 01, 2004 | 12.73 | 12.84 | 12.67 | 12.83 | 456,336 | +0.11(+0.85%) |
Mar 31, 2004 | 12.61 | 12.74 | 12.53 | 12.73 | 738,875 | +0.08(+0.63%) |
Mar 30, 2004 | 12.43 | 12.65 | 12.39 | 12.65 | 526,430 | +0.16(+1.30%) |
Mar 29, 2004 | 12.39 | 12.48 | 12.38 | 12.48 | 358,155 | +0.13(+1.05%) |
Mar 26, 2004 | 12.33 | 12.38 | 12.22 | 12.36 | 499,545 | +0.06(+0.47%) |
Mar 25, 2004 | 12.26 | 12.33 | 12.23 | 12.30 | 517,548 | +0.01(+0.07%) |
Mar 24, 2004 | 12.32 | 12.39 | 12.26 | 12.29 | 923,954 | -0.05(-0.41%) |
Mar 23, 2004 | 12.50 | 12.50 | 12.25 | 12.34 | 336,550 | +0.03(+0.24%) |
Mar 22, 2004 | 12.37 | 12.37 | 12.25 | 12.31 | 310,625 | -0.06(-0.47%) |
Mar 19, 2004 | 12.33 | 12.40 | 12.25 | 12.37 | 385,521 | +0.03(+0.24%) |
Mar 18, 2004 | 12.21 | 12.34 | 12.10 | 12.34 | 542,994 | +0.13(+1.09%) |
Mar 17, 2004 | 12.19 | 12.23 | 12.12 | 12.21 | 294,782 | +0.03(+0.24%) |
Mar 16, 2004 | 12.22 | 12.25 | 12.08 | 12.18 | 402,804 | +0.01(+0.07%) |
Mar 15, 2004 | 12.18 | 12.18 | 12.06 | 12.17 | 559,557 | -0.02(-0.14%) |
Mar 12, 2004 | 12.03 | 12.18 | 11.94 | 12.18 | 971,484 | +0.18(+1.53%) |
Mar 11, 2004 | 11.99 | 12.12 | 11.90 | 12.00 | 929,955 | -0.03(-0.24%) |
Mar 10, 2004 | 12.08 | 12.16 | 12.03 | 12.03 | 623,891 | -0.08(-0.69%) |
Mar 09, 2004 | 12.04 | 12.12 | 12.01 | 12.11 | 790,486 | +0.10(+0.83%) |
Mar 08, 2004 | 12.03 | 12.05 | 11.96 | 12.01 | 699,987 | -0.00(-0.03%) |
Mar 05, 2004 | 11.94 | 12.05 | 11.90 | 12.02 | 452,015 | +0.10(+0.87%) |
Mar 04, 2004 | 11.82 | 11.96 | 11.82 | 11.91 | 538,673 | +0.04(+0.35%) |
Mar 03, 2004 | 11.96 | 11.96 | 11.87 | 11.87 | 1,478,231 | -0.04(-0.31%) |
Mar 02, 2004 | 11.87 | 11.93 | 11.83 | 11.91 | 516,348 | +0.02(+0.14%) |