Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.05 | 11.18 | 11.02 | 11.13 | 1,886,706 | +0.07(+0.64%) |
May 27, 2004 | 10.98 | 11.07 | 10.95 | 11.06 | 2,254,163 | +0.14(+1.30%) |
May 26, 2004 | 10.94 | 10.95 | 10.85 | 10.92 | 1,588,080 | -0.07(-0.59%) |
May 25, 2004 | 10.75 | 11.01 | 10.67 | 10.99 | 1,836,582 | +0.24(+2.19%) |
May 24, 2004 | 10.74 | 10.84 | 10.68 | 10.75 | 2,425,714 | +0.05(+0.42%) |
May 21, 2004 | 10.64 | 10.80 | 10.62 | 10.71 | 2,267,224 | +0.08(+0.77%) |
May 20, 2004 | 10.58 | 10.68 | 10.53 | 10.62 | 1,966,833 | +0.04(+0.40%) |
May 19, 2004 | 10.52 | 10.73 | 10.49 | 10.58 | 3,594,095 | +0.10(+0.95%) |
May 18, 2004 | 10.30 | 10.52 | 10.30 | 10.48 | 1,759,278 | +0.19(+1.87%) |
May 17, 2004 | 10.40 | 10.42 | 10.26 | 10.29 | 2,381,591 | -0.23(-2.15%) |
May 14, 2004 | 10.38 | 10.58 | 10.35 | 10.52 | 2,630,799 | +0.13(+1.28%) |
May 13, 2004 | 10.28 | 10.39 | 10.28 | 10.38 | 2,800,232 | +0.10(+0.96%) |
May 12, 2004 | 10.35 | 10.36 | 10.11 | 10.28 | 2,972,488 | -0.03(-0.30%) |
May 11, 2004 | 10.16 | 10.34 | 10.11 | 10.31 | 2,238,985 | +0.10(+0.97%) |
May 10, 2004 | 10.33 | 10.38 | 10.07 | 10.22 | 3,331,121 | -0.16(-1.50%) |
May 07, 2004 | 10.67 | 10.70 | 10.35 | 10.37 | 2,000,367 | -0.33(-3.10%) |
May 06, 2004 | 10.79 | 10.81 | 10.63 | 10.70 | 2,013,074 | -0.09(-0.87%) |
May 05, 2004 | 10.62 | 10.82 | 10.57 | 10.80 | 1,590,904 | +0.15(+1.44%) |
May 04, 2004 | 10.67 | 10.75 | 10.57 | 10.64 | 2,098,850 | -0.03(-0.29%) |
May 03, 2004 | 10.75 | 10.83 | 10.62 | 10.67 | 2,236,514 | -0.10(-0.97%) |
Apr 30, 2004 | 10.68 | 10.86 | 10.62 | 10.78 | 1,653,029 | +0.14(+1.33%) |
Apr 29, 2004 | 10.85 | 10.86 | 10.57 | 10.64 | 3,131,332 | -0.24(-2.24%) |
Apr 28, 2004 | 11.05 | 11.05 | 10.78 | 10.88 | 2,043,078 | -0.18(-1.66%) |
Apr 27, 2004 | 11.00 | 11.14 | 11.00 | 11.07 | 1,697,153 | +0.06(+0.51%) |
Apr 26, 2004 | 10.92 | 11.18 | 10.91 | 11.01 | 2,563,732 | +0.05(+0.49%) |
Apr 23, 2004 | 11.05 | 11.05 | 10.86 | 10.96 | 1,912,827 | -0.07(-0.59%) |
Apr 22, 2004 | 10.81 | 11.08 | 10.79 | 11.02 | 3,283,821 | +0.23(+2.15%) |
Apr 21, 2004 | 10.76 | 10.86 | 10.72 | 10.79 | 1,274,276 | +0.03(+0.29%) |
Apr 20, 2004 | 11.02 | 11.04 | 10.76 | 10.76 | 3,135,215 | -0.24(-2.14%) |
Apr 19, 2004 | 11.06 | 11.07 | 10.97 | 10.99 | 1,955,185 | -0.11(-1.02%) |
Apr 16, 2004 | 10.95 | 11.16 | 10.94 | 11.11 | 3,221,696 | +0.15(+1.40%) |
Apr 15, 2004 | 10.75 | 11.00 | 10.73 | 10.95 | 3,847,186 | +0.21(+1.98%) |
Apr 14, 2004 | 10.65 | 10.76 | 10.62 | 10.74 | 3,188,515 | +0.07(+0.61%) |
Apr 13, 2004 | 10.78 | 11.02 | 10.60 | 10.67 | 5,776,603 | +0.06(+0.59%) |
Apr 12, 2004 | 10.60 | 10.70 | 10.60 | 10.61 | 3,133,803 | +0.05(+0.43%) |
Apr 08, 2004 | 10.73 | 10.75 | 10.51 | 10.57 | 2,146,503 | -0.09(-0.85%) |
Apr 07, 2004 | 10.82 | 10.82 | 10.54 | 10.66 | 4,315,950 | -0.16(-1.49%) |
Apr 06, 2004 | 10.83 | 10.89 | 10.79 | 10.82 | 2,466,661 | -0.01(-0.08%) |
Apr 05, 2004 | 10.75 | 10.83 | 10.73 | 10.83 | 2,267,224 | +0.08(+0.71%) |
Apr 02, 2004 | 10.86 | 10.99 | 10.72 | 10.75 | 3,280,998 | -0.07(-0.63%) |
Apr 01, 2004 | 10.69 | 10.86 | 10.65 | 10.82 | 3,840,832 | -0.07(-0.62%) |
Mar 31, 2004 | 10.61 | 10.92 | 10.58 | 10.89 | 5,508,688 | +0.26(+2.45%) |
Mar 30, 2004 | 10.48 | 10.65 | 10.45 | 10.63 | 2,314,524 | +0.10(+1.00%) |
Mar 29, 2004 | 10.35 | 10.55 | 10.35 | 10.52 | 4,537,978 | +0.17(+1.61%) |
Mar 26, 2004 | 10.20 | 10.40 | 10.18 | 10.35 | 3,866,600 | +0.15(+1.47%) |
Mar 25, 2004 | 9.915 | 10.24 | 9.887 | 10.20 | 3,687,990 | +0.31(+3.12%) |
Mar 24, 2004 | 9.774 | 9.955 | 9.774 | 9.896 | 3,912,488 | +0.08(+0.78%) |
Mar 23, 2004 | 9.720 | 9.870 | 9.717 | 9.819 | 2,946,015 | +0.11(+1.17%) |
Mar 22, 2004 | 9.757 | 9.762 | 9.632 | 9.706 | 1,924,475 | -0.05(-0.49%) |
Mar 19, 2004 | 9.757 | 9.915 | 9.751 | 9.754 | 2,254,163 | -0.01(-0.14%) |
Mar 18, 2004 | 9.819 | 9.873 | 9.768 | 9.768 | 4,175,815 | -0.03(-0.35%) |
Mar 17, 2004 | 9.845 | 9.887 | 9.785 | 9.802 | 4,671,054 | -0.02(-0.17%) |
Mar 16, 2004 | 9.717 | 9.839 | 9.703 | 9.819 | 2,773,052 | +0.14(+1.46%) |
Mar 15, 2004 | 9.828 | 9.915 | 9.632 | 9.677 | 2,022,252 | -0.15(-1.50%) |
Mar 12, 2004 | 9.731 | 9.847 | 9.689 | 9.825 | 2,098,850 | +0.10(+1.08%) |
Mar 11, 2004 | 9.677 | 9.830 | 9.649 | 9.720 | 5,331,136 | +0.05(+0.47%) |
Mar 10, 2004 | 9.887 | 9.893 | 9.666 | 9.675 | 2,324,408 | -0.18(-1.84%) |
Mar 09, 2004 | 10.06 | 10.11 | 9.850 | 9.856 | 2,923,070 | -0.19(-1.86%) |
Mar 08, 2004 | 10.09 | 10.17 | 10.02 | 10.04 | 1,956,244 | -0.07(-0.67%) |
Mar 05, 2004 | 9.845 | 10.29 | 9.845 | 10.11 | 4,039,916 | +0.23(+2.29%) |
Mar 04, 2004 | 9.862 | 9.890 | 9.785 | 9.884 | 2,772,346 | +0.05(+0.55%) |
Mar 03, 2004 | 9.847 | 9.870 | 9.808 | 9.830 | 2,256,281 | -0.02(-0.17%) |
Mar 02, 2004 | 9.975 | 10.01 | 9.828 | 9.847 | 7,031,113 | -0.08(-0.77%) |