Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.46 | 10.66 | 10.40 | 10.62 | 1,195,215 | +0.17(+1.62%) |
May 27, 2004 | 10.91 | 11.06 | 10.12 | 10.45 | 1,790,966 | -0.44(-4.08%) |
May 26, 2004 | 11.04 | 11.04 | 10.83 | 10.89 | 475,462 | -0.15(-1.32%) |
May 25, 2004 | 10.75 | 11.06 | 10.66 | 11.04 | 452,691 | +0.31(+2.86%) |
May 24, 2004 | 10.62 | 10.78 | 10.61 | 10.73 | 415,565 | +0.15(+1.45%) |
May 21, 2004 | 10.50 | 10.65 | 10.48 | 10.58 | 330,422 | +0.13(+1.20%) |
May 20, 2004 | 10.41 | 10.58 | 10.31 | 10.45 | 275,971 | +0.05(+0.47%) |
May 19, 2004 | 10.63 | 10.89 | 10.36 | 10.40 | 452,196 | -0.14(-1.30%) |
May 18, 2004 | 10.52 | 10.62 | 10.43 | 10.54 | 312,354 | +0.10(+0.93%) |
May 17, 2004 | 10.52 | 10.53 | 10.39 | 10.44 | 557,882 | -0.15(-1.45%) |
May 14, 2004 | 10.55 | 10.71 | 10.50 | 10.60 | 643,025 | +0.05(+0.46%) |
May 13, 2004 | 10.50 | 10.59 | 10.46 | 10.55 | 425,713 | +0.04(+0.42%) |
May 12, 2004 | 10.52 | 10.61 | 10.32 | 10.50 | 836,328 | -0.08(-0.73%) |
May 11, 2004 | 10.55 | 10.61 | 10.48 | 10.58 | 547,239 | +0.13(+1.28%) |
May 10, 2004 | 10.57 | 10.57 | 10.21 | 10.45 | 691,784 | -0.14(-1.30%) |
May 07, 2004 | 10.68 | 10.95 | 10.58 | 10.59 | 718,267 | -0.18(-1.65%) |
May 06, 2004 | 10.85 | 10.85 | 10.62 | 10.76 | 899,443 | -0.15(-1.33%) |
May 05, 2004 | 10.89 | 11.00 | 10.77 | 10.91 | 820,983 | +0.02(+0.22%) |
May 04, 2004 | 10.88 | 10.98 | 10.74 | 10.88 | 874,197 | -0.03(-0.26%) |
May 03, 2004 | 11.09 | 11.09 | 10.78 | 10.91 | 902,908 | -0.17(-1.53%) |
Apr 30, 2004 | 10.99 | 11.21 | 10.95 | 11.08 | 630,897 | +0.08(+0.73%) |
Apr 29, 2004 | 11.23 | 11.25 | 10.95 | 11.00 | 816,033 | -0.30(-2.68%) |
Apr 28, 2004 | 11.41 | 11.44 | 11.23 | 11.30 | 953,895 | -0.21(-1.79%) |
Apr 27, 2004 | 11.51 | 11.62 | 11.47 | 11.51 | 598,473 | -0.04(-0.39%) |
Apr 26, 2004 | 11.39 | 11.62 | 11.39 | 11.56 | 1,063,046 | +0.11(+0.95%) |
Apr 23, 2004 | 11.47 | 11.47 | 11.32 | 11.45 | 665,796 | +0.00(+0.00%) |
Apr 22, 2004 | 11.19 | 11.45 | 11.14 | 11.45 | 1,111,805 | +0.23(+2.05%) |
Apr 21, 2004 | 11.08 | 11.23 | 11.08 | 11.22 | 1,016,514 | +0.11(+0.95%) |
Apr 20, 2004 | 11.07 | 11.27 | 11.07 | 11.11 | 781,134 | +0.01(+0.07%) |
Apr 19, 2004 | 10.95 | 11.14 | 10.91 | 11.10 | 1,043,988 | +0.10(+0.88%) |
Apr 16, 2004 | 10.95 | 11.07 | 10.93 | 11.01 | 545,012 | +0.01(+0.11%) |
Apr 15, 2004 | 10.88 | 11.08 | 10.86 | 10.99 | 467,047 | +0.11(+1.00%) |
Apr 14, 2004 | 10.88 | 11.07 | 10.83 | 10.88 | 471,997 | -0.12(-1.07%) |
Apr 13, 2004 | 11.27 | 11.38 | 10.91 | 11.00 | 846,476 | -0.29(-2.58%) |
Apr 12, 2004 | 11.17 | 11.38 | 11.17 | 11.29 | 471,749 | +0.12(+1.08%) |
Apr 08, 2004 | 11.17 | 11.33 | 11.11 | 11.17 | 841,774 | +0.02(+0.22%) |
Apr 07, 2004 | 11.17 | 11.20 | 10.97 | 11.15 | 567,040 | +0.02(+0.14%) |
Apr 06, 2004 | 11.11 | 11.20 | 11.00 | 11.13 | 819,745 | -0.04(-0.40%) |
Apr 05, 2004 | 11.17 | 11.25 | 11.07 | 11.18 | 619,512 | +0.07(+0.62%) |
Apr 02, 2004 | 10.87 | 11.13 | 10.85 | 11.11 | 1,078,886 | +0.31(+2.88%) |
Apr 01, 2004 | 10.73 | 10.89 | 10.72 | 10.80 | 1,088,539 | +0.08(+0.72%) |
Mar 31, 2004 | 10.77 | 10.79 | 10.46 | 10.72 | 1,361,788 | -0.00(-0.04%) |
Mar 30, 2004 | 10.83 | 10.83 | 10.61 | 10.72 | 1,231,846 | -0.16(-1.48%) |
Mar 29, 2004 | 10.88 | 11.01 | 10.76 | 10.88 | 1,039,780 | -0.02(-0.15%) |
Mar 26, 2004 | 10.80 | 10.90 | 10.69 | 10.90 | 1,421,189 | +0.12(+1.09%) |
Mar 25, 2004 | 10.97 | 10.97 | 10.73 | 10.78 | 1,350,402 | -0.11(-0.96%) |
Mar 24, 2004 | 10.99 | 11.04 | 10.88 | 10.89 | 687,576 | -0.08(-0.74%) |
Mar 23, 2004 | 10.83 | 11.04 | 10.75 | 10.97 | 1,043,492 | +0.25(+2.38%) |
Mar 22, 2004 | 10.89 | 10.99 | 10.55 | 10.71 | 1,164,771 | +5.19(+94.04%) |
Mar 19, 2004 | 5.560 | 5.589 | 5.521 | 5.522 | 614,809 | -0.03(-0.53%) |
Mar 18, 2004 | 5.576 | 5.578 | 5.490 | 5.551 | 1,385,053 | -0.07(-1.19%) |
Mar 17, 2004 | 5.522 | 5.675 | 5.522 | 5.618 | 832,616 | +0.08(+1.50%) |
Mar 16, 2004 | 5.535 | 5.581 | 5.485 | 5.535 | 528,676 | +0.02(+0.40%) |
Mar 15, 2004 | 5.610 | 5.610 | 5.500 | 5.513 | 1,097,449 | -0.09(-1.69%) |
Mar 12, 2004 | 5.454 | 5.645 | 5.447 | 5.608 | 1,876,109 | +0.16(+2.89%) |
Mar 11, 2004 | 5.646 | 5.646 | 5.449 | 5.450 | 2,284,002 | -0.22(-3.81%) |
Mar 10, 2004 | 5.723 | 5.740 | 5.661 | 5.666 | 1,032,602 | -0.03(-0.55%) |
Mar 09, 2004 | 5.783 | 5.788 | 5.691 | 5.698 | 743,018 | -0.10(-1.72%) |
Mar 08, 2004 | 5.833 | 5.858 | 5.762 | 5.798 | 846,971 | -0.06(-1.02%) |
Mar 05, 2004 | 5.717 | 5.859 | 5.717 | 5.857 | 2,243,906 | +0.17(+2.91%) |
Mar 04, 2004 | 5.853 | 5.909 | 5.687 | 5.692 | 1,606,325 | -0.15(-2.54%) |
Mar 03, 2004 | 5.771 | 5.843 | 5.714 | 5.840 | 1,033,097 | +0.07(+1.21%) |
Mar 02, 2004 | 5.802 | 5.918 | 5.732 | 5.771 | 1,353,372 | -0.03(-0.47%) |