Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.873 | 10.33 | 9.873 | 9.952 | 44,640 | -0.01(-0.07%) |
May 27, 2004 | 10.11 | 10.14 | 9.959 | 9.959 | 32,263 | -0.12(-1.14%) |
May 26, 2004 | 10.09 | 10.20 | 10.07 | 10.07 | 24,615 | -0.12(-1.13%) |
May 25, 2004 | 10.13 | 10.19 | 10.02 | 10.19 | 81,076 | +0.14(+1.36%) |
May 24, 2004 | 10.21 | 10.28 | 9.930 | 10.05 | 44,779 | -0.07(-0.71%) |
May 21, 2004 | 10.10 | 10.21 | 9.988 | 10.12 | 30,455 | +0.04(+0.36%) |
May 20, 2004 | 9.952 | 10.10 | 9.952 | 10.09 | 24,336 | +0.17(+1.67%) |
May 19, 2004 | 10.51 | 10.56 | 9.858 | 9.923 | 50,620 | -0.56(-5.35%) |
May 18, 2004 | 10.38 | 10.51 | 10.04 | 10.48 | 38,660 | +0.03(+0.28%) |
May 17, 2004 | 10.35 | 10.54 | 10.23 | 10.46 | 46,587 | -0.05(-0.48%) |
May 14, 2004 | 10.43 | 10.84 | 10.40 | 10.51 | 40,468 | +0.05(+0.48%) |
May 13, 2004 | 10.77 | 10.78 | 10.46 | 10.46 | 19,191 | -0.29(-2.68%) |
May 12, 2004 | 10.85 | 10.85 | 10.39 | 10.74 | 37,826 | -0.08(-0.73%) |
May 11, 2004 | 10.60 | 10.84 | 10.40 | 10.82 | 29,899 | +0.36(+3.44%) |
May 10, 2004 | 10.79 | 10.79 | 10.42 | 10.46 | 39,773 | -0.22(-2.09%) |
May 07, 2004 | 10.69 | 10.81 | 10.56 | 10.69 | 73,149 | +0.04(+0.34%) |
May 06, 2004 | 10.81 | 10.81 | 10.60 | 10.65 | 44,501 | -0.01(-0.07%) |
May 05, 2004 | 10.61 | 10.81 | 10.61 | 10.66 | 24,615 | +0.01(+0.14%) |
May 04, 2004 | 10.38 | 10.92 | 10.38 | 10.64 | 44,362 | +0.01(+0.07%) |
May 03, 2004 | 10.62 | 10.85 | 10.22 | 10.64 | 45,058 | +0.01(+0.14%) |
Apr 30, 2004 | 10.87 | 10.91 | 10.62 | 10.62 | 87,751 | -0.13(-1.20%) |
Apr 29, 2004 | 10.94 | 11.04 | 10.75 | 10.75 | 89,698 | -0.22(-1.97%) |
Apr 28, 2004 | 11.06 | 11.23 | 10.81 | 10.97 | 45,892 | -0.12(-1.04%) |
Apr 27, 2004 | 11.14 | 11.30 | 11.06 | 11.08 | 54,097 | +0.10(+0.92%) |
Apr 26, 2004 | 10.85 | 11.18 | 10.85 | 10.98 | 30,038 | -0.09(-0.78%) |
Apr 23, 2004 | 11.10 | 11.12 | 10.93 | 11.07 | 24,893 | -0.03(-0.26%) |
Apr 22, 2004 | 11.12 | 11.19 | 10.94 | 11.10 | 72,732 | +0.19(+1.71%) |
Apr 21, 2004 | 10.88 | 11.10 | 10.80 | 10.91 | 74,123 | +0.03(+0.26%) |
Apr 20, 2004 | 11.06 | 11.24 | 10.83 | 10.88 | 36,435 | +0.01(+0.13%) |
Apr 19, 2004 | 10.93 | 11.02 | 10.82 | 10.87 | 56,044 | +0.01(+0.07%) |
Apr 16, 2004 | 10.98 | 11.26 | 10.81 | 10.86 | 70,229 | -0.04(-0.33%) |
Apr 15, 2004 | 10.88 | 10.98 | 10.81 | 10.89 | 28,648 | +0.11(+1.00%) |
Apr 14, 2004 | 10.93 | 11.00 | 10.77 | 10.79 | 52,150 | -0.09(-0.79%) |
Apr 13, 2004 | 11.34 | 11.34 | 10.87 | 10.87 | 39,773 | -0.35(-3.08%) |
Apr 12, 2004 | 10.95 | 11.30 | 10.95 | 11.22 | 41,164 | +0.22(+2.03%) |
Apr 08, 2004 | 11.33 | 11.40 | 10.99 | 10.99 | 46,309 | -0.14(-1.23%) |
Apr 07, 2004 | 11.02 | 11.13 | 10.77 | 11.13 | 40,607 | +0.05(+0.45%) |
Apr 06, 2004 | 10.97 | 11.20 | 10.97 | 11.08 | 37,687 | +0.01(+0.13%) |
Apr 05, 2004 | 11.18 | 11.22 | 10.97 | 11.07 | 89,281 | -0.04(-0.39%) |
Apr 02, 2004 | 11.59 | 11.59 | 11.11 | 11.11 | 99,850 | -0.22(-1.97%) |
Apr 01, 2004 | 11.43 | 11.49 | 11.18 | 11.33 | 43,389 | +0.00(+0.00%) |
Mar 31, 2004 | 11.30 | 11.47 | 11.24 | 11.33 | 15,436 | -0.11(-0.94%) |
Mar 30, 2004 | 11.50 | 11.50 | 11.28 | 11.44 | 23,224 | -0.06(-0.56%) |
Mar 29, 2004 | 11.43 | 11.51 | 11.36 | 11.51 | 44,779 | +0.00(+0.00%) |
Mar 26, 2004 | 10.94 | 11.51 | 10.94 | 11.51 | 17,939 | +0.50(+4.51%) |
Mar 25, 2004 | 11.12 | 11.18 | 10.95 | 11.01 | 75,096 | -0.27(-2.36%) |
Mar 24, 2004 | 11.28 | 11.28 | 10.86 | 11.28 | 48,673 | +0.14(+1.29%) |
Mar 23, 2004 | 10.89 | 11.25 | 10.79 | 11.13 | 28,787 | +0.13(+1.18%) |
Mar 22, 2004 | 10.92 | 11.15 | 10.89 | 11.00 | 48,395 | -0.04(-0.33%) |
Mar 19, 2004 | 11.40 | 11.43 | 10.97 | 11.04 | 55,070 | -0.24(-2.17%) |
Mar 18, 2004 | 11.55 | 11.66 | 11.12 | 11.28 | 46,587 | -0.29(-2.55%) |
Mar 17, 2004 | 11.71 | 11.84 | 11.50 | 11.58 | 46,170 | +0.21(+1.83%) |
Mar 16, 2004 | 11.07 | 11.38 | 10.97 | 11.37 | 64,666 | +0.37(+3.33%) |
Mar 15, 2004 | 11.51 | 11.61 | 10.90 | 11.00 | 54,931 | -0.50(-4.38%) |
Mar 12, 2004 | 11.56 | 11.86 | 11.38 | 11.51 | 64,249 | -0.01(-0.12%) |
Mar 11, 2004 | 11.83 | 12.06 | 11.52 | 11.52 | 28,091 | -0.32(-2.73%) |
Mar 10, 2004 | 11.80 | 12.15 | 11.74 | 11.84 | 38,660 | -0.11(-0.90%) |
Mar 09, 2004 | 11.91 | 12.18 | 11.66 | 11.95 | 41,025 | +0.04(+0.36%) |
Mar 08, 2004 | 12.12 | 12.28 | 11.87 | 11.91 | 32,959 | -0.20(-1.66%) |
Mar 05, 2004 | 11.85 | 12.28 | 11.72 | 12.11 | 49,786 | +0.09(+0.78%) |
Mar 04, 2004 | 12.02 | 12.02 | 11.64 | 12.02 | 30,316 | +0.21(+1.77%) |
Mar 03, 2004 | 11.79 | 11.98 | 11.63 | 11.81 | 33,237 | +0.05(+0.43%) |
Mar 02, 2004 | 12.24 | 12.30 | 11.70 | 11.76 | 69,394 | -0.54(-4.39%) |