Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.97 | 10.99 | 10.91 | 10.96 | 240,301 | -0.01(-0.12%) |
May 27, 2004 | 10.97 | 11.00 | 10.88 | 10.97 | 220,057 | +0.00(+0.00%) |
May 26, 2004 | 11.00 | 11.00 | 10.88 | 10.97 | 434,396 | +0.01(+0.06%) |
May 25, 2004 | 10.92 | 11.00 | 10.80 | 10.96 | 348,011 | +0.04(+0.36%) |
May 24, 2004 | 10.89 | 10.96 | 10.85 | 10.92 | 160,561 | +0.06(+0.54%) |
May 21, 2004 | 10.92 | 11.01 | 10.83 | 10.86 | 184,977 | -0.05(-0.47%) |
May 20, 2004 | 10.70 | 10.94 | 10.68 | 10.92 | 244,937 | +0.21(+2.00%) |
May 19, 2004 | 10.87 | 10.99 | 10.68 | 10.70 | 315,250 | -0.13(-1.19%) |
May 18, 2004 | 10.67 | 10.84 | 10.64 | 10.83 | 298,251 | +0.16(+1.52%) |
May 17, 2004 | 10.94 | 10.94 | 10.64 | 10.67 | 382,782 | -0.27(-2.48%) |
May 14, 2004 | 10.83 | 11.08 | 10.71 | 10.94 | 518,308 | +0.11(+1.02%) |
May 13, 2004 | 10.93 | 10.95 | 10.70 | 10.83 | 272,135 | -0.10(-0.89%) |
May 12, 2004 | 10.68 | 10.93 | 10.52 | 10.93 | 544,579 | +0.22(+2.05%) |
May 11, 2004 | 10.35 | 10.71 | 10.29 | 10.71 | 562,351 | +0.39(+3.83%) |
May 10, 2004 | 9.849 | 10.35 | 9.836 | 10.31 | 914,071 | +0.45(+4.52%) |
May 07, 2004 | 9.965 | 10.13 | 9.784 | 9.868 | 471,175 | -0.16(-1.55%) |
May 06, 2004 | 9.888 | 10.10 | 9.739 | 10.02 | 994,120 | +0.27(+2.72%) |
May 05, 2004 | 9.836 | 9.862 | 9.655 | 9.758 | 290,370 | +0.00(+0.00%) |
May 04, 2004 | 9.914 | 10.03 | 9.681 | 9.758 | 1,114,812 | -0.14(-1.37%) |
May 03, 2004 | 10.08 | 10.10 | 9.855 | 9.894 | 386,336 | -0.21(-2.05%) |
Apr 30, 2004 | 10.28 | 10.28 | 9.978 | 10.10 | 306,132 | -0.14(-1.39%) |
Apr 29, 2004 | 10.22 | 10.32 | 10.09 | 10.24 | 263,790 | +0.06(+0.64%) |
Apr 28, 2004 | 10.28 | 10.28 | 9.998 | 10.18 | 244,782 | -0.11(-1.07%) |
Apr 27, 2004 | 10.26 | 10.35 | 10.22 | 10.29 | 203,831 | +0.03(+0.25%) |
Apr 26, 2004 | 10.24 | 10.41 | 10.19 | 10.26 | 468,857 | +0.03(+0.25%) |
Apr 23, 2004 | 10.24 | 10.24 | 10.13 | 10.24 | 201,667 | +0.03(+0.32%) |
Apr 22, 2004 | 10.19 | 10.34 | 10.17 | 10.20 | 220,211 | +0.06(+0.64%) |
Apr 21, 2004 | 10.06 | 10.20 | 10.00 | 10.14 | 125,327 | +0.14(+1.36%) |
Apr 20, 2004 | 10.13 | 10.28 | 9.998 | 10.00 | 446,450 | -0.11(-1.09%) |
Apr 19, 2004 | 10.19 | 10.19 | 10.08 | 10.11 | 224,229 | -0.07(-0.70%) |
Apr 16, 2004 | 10.02 | 10.22 | 9.998 | 10.19 | 288,052 | +0.17(+1.75%) |
Apr 15, 2004 | 10.08 | 10.17 | 9.888 | 10.01 | 982,685 | -0.05(-0.45%) |
Apr 14, 2004 | 10.18 | 10.35 | 9.965 | 10.06 | 143,871 | -0.12(-1.21%) |
Apr 13, 2004 | 10.48 | 10.48 | 10.16 | 10.18 | 913,299 | -0.24(-2.30%) |
Apr 12, 2004 | 10.35 | 10.52 | 10.35 | 10.42 | 136,763 | +0.10(+1.00%) |
Apr 08, 2004 | 10.39 | 10.48 | 10.24 | 10.31 | 202,285 | -0.07(-0.69%) |
Apr 07, 2004 | 10.29 | 10.42 | 10.16 | 10.39 | 100,447 | +0.10(+1.01%) |
Apr 06, 2004 | 10.42 | 10.46 | 10.24 | 10.28 | 161,025 | -0.17(-1.61%) |
Apr 05, 2004 | 10.44 | 10.50 | 10.30 | 10.45 | 67,222 | +0.01(+0.12%) |
Apr 02, 2004 | 10.34 | 10.48 | 10.31 | 10.44 | 171,378 | +0.15(+1.45%) |
Apr 01, 2004 | 10.17 | 10.35 | 10.16 | 10.29 | 191,777 | +0.12(+1.15%) |
Mar 31, 2004 | 10.15 | 10.18 | 9.972 | 10.17 | 119,455 | +0.03(+0.26%) |
Mar 30, 2004 | 10.14 | 10.19 | 10.06 | 10.15 | 105,547 | +0.01(+0.06%) |
Mar 29, 2004 | 9.836 | 10.14 | 9.836 | 10.14 | 198,576 | +0.37(+3.77%) |
Mar 26, 2004 | 9.817 | 9.946 | 9.758 | 9.771 | 177,251 | -0.03(-0.33%) |
Mar 25, 2004 | 9.810 | 9.965 | 9.713 | 9.804 | 259,308 | +0.06(+0.60%) |
Mar 24, 2004 | 9.952 | 9.959 | 9.661 | 9.745 | 376,755 | -0.25(-2.52%) |
Mar 23, 2004 | 10.03 | 10.16 | 9.901 | 9.998 | 296,860 | +0.01(+0.13%) |
Mar 22, 2004 | 10.10 | 10.10 | 9.849 | 9.985 | 286,661 | -0.05(-0.52%) |
Mar 19, 2004 | 10.09 | 10.19 | 9.868 | 10.04 | 212,021 | +0.00(+0.00%) |
Mar 18, 2004 | 10.02 | 10.11 | 9.791 | 10.04 | 145,417 | -0.05(-0.51%) |
Mar 17, 2004 | 9.998 | 10.11 | 9.952 | 10.09 | 114,510 | +0.13(+1.30%) |
Mar 16, 2004 | 9.965 | 9.998 | 9.739 | 9.959 | 307,523 | +0.05(+0.46%) |
Mar 15, 2004 | 10.11 | 10.11 | 9.881 | 9.914 | 163,343 | -0.25(-2.48%) |
Mar 12, 2004 | 9.952 | 10.18 | 9.810 | 10.17 | 191,313 | +0.21(+2.15%) |
Mar 11, 2004 | 9.927 | 10.03 | 9.797 | 9.952 | 508,727 | -0.06(-0.58%) |
Mar 10, 2004 | 10.16 | 10.22 | 9.933 | 10.01 | 229,174 | -0.12(-1.15%) |
Mar 09, 2004 | 10.13 | 10.17 | 10.06 | 10.13 | 309,223 | +0.00(+0.00%) |
Mar 08, 2004 | 10.16 | 10.26 | 10.11 | 10.13 | 186,677 | -0.03(-0.32%) |
Mar 05, 2004 | 10.03 | 10.19 | 10.02 | 10.16 | 131,508 | +0.06(+0.58%) |
Mar 04, 2004 | 9.998 | 10.10 | 9.894 | 10.10 | 113,582 | +0.14(+1.36%) |
Mar 03, 2004 | 9.901 | 10.04 | 9.778 | 9.965 | 118,682 | -0.01(-0.06%) |
Mar 02, 2004 | 9.901 | 9.972 | 9.797 | 9.972 | 215,421 | +0.11(+1.12%) |