Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.814 | 9.867 | 9.768 | 9.839 | 3,979,997 | +0.04(+0.42%) |
May 27, 2004 | 9.794 | 9.885 | 9.733 | 9.797 | 4,906,276 | +0.04(+0.46%) |
May 26, 2004 | 9.807 | 9.855 | 9.707 | 9.753 | 3,837,702 | -0.05(-0.54%) |
May 25, 2004 | 9.553 | 9.842 | 9.445 | 9.806 | 5,333,463 | +0.27(+2.85%) |
May 24, 2004 | 9.525 | 9.708 | 9.440 | 9.534 | 3,394,739 | +0.03(+0.31%) |
May 21, 2004 | 9.443 | 9.575 | 9.418 | 9.504 | 3,427,506 | +0.13(+1.39%) |
May 20, 2004 | 9.427 | 9.496 | 9.328 | 9.374 | 3,920,834 | -0.09(-0.92%) |
May 19, 2004 | 9.550 | 9.662 | 9.461 | 9.461 | 4,888,072 | +0.02(+0.21%) |
May 18, 2004 | 9.352 | 9.501 | 9.344 | 9.441 | 3,442,676 | +0.12(+1.29%) |
May 17, 2004 | 9.328 | 9.422 | 9.265 | 9.321 | 3,383,816 | -0.13(-1.34%) |
May 14, 2004 | 9.402 | 9.507 | 9.336 | 9.448 | 4,956,033 | -0.02(-0.24%) |
May 13, 2004 | 9.575 | 9.576 | 9.430 | 9.471 | 3,325,563 | -0.11(-1.17%) |
May 12, 2004 | 9.385 | 9.583 | 9.364 | 9.583 | 4,524,296 | +0.02(+0.22%) |
May 11, 2004 | 9.476 | 9.567 | 9.443 | 9.562 | 3,951,174 | +0.04(+0.47%) |
May 10, 2004 | 9.604 | 9.657 | 9.338 | 9.517 | 6,840,752 | -0.09(-0.91%) |
May 07, 2004 | 9.665 | 9.776 | 9.585 | 9.604 | 3,950,567 | -0.15(-1.55%) |
May 06, 2004 | 9.782 | 9.852 | 9.651 | 9.756 | 4,785,826 | -0.03(-0.27%) |
May 05, 2004 | 9.822 | 9.834 | 9.637 | 9.782 | 7,312,842 | -0.04(-0.45%) |
May 04, 2004 | 9.987 | 10.03 | 9.741 | 9.827 | 10,101,692 | -0.15(-1.47%) |
May 03, 2004 | 9.965 | 10.07 | 9.921 | 9.974 | 3,814,947 | +0.05(+0.50%) |
Apr 30, 2004 | 10.00 | 10.07 | 9.878 | 9.924 | 4,564,041 | -0.08(-0.76%) |
Apr 29, 2004 | 10.12 | 10.25 | 9.870 | 10.00 | 3,398,379 | -0.13(-1.24%) |
Apr 28, 2004 | 10.26 | 10.26 | 10.10 | 10.13 | 3,843,163 | -0.17(-1.70%) |
Apr 27, 2004 | 10.24 | 10.39 | 10.17 | 10.30 | 3,782,180 | +0.06(+0.63%) |
Apr 26, 2004 | 10.26 | 10.31 | 10.19 | 10.24 | 2,843,461 | +0.01(+0.06%) |
Apr 23, 2004 | 10.20 | 10.27 | 10.09 | 10.23 | 2,778,534 | -0.08(-0.77%) |
Apr 22, 2004 | 10.09 | 10.38 | 10.08 | 10.31 | 4,534,004 | +0.15(+1.48%) |
Apr 21, 2004 | 10.07 | 10.24 | 10.04 | 10.16 | 3,617,434 | +0.09(+0.90%) |
Apr 20, 2004 | 10.20 | 10.32 | 10.06 | 10.07 | 4,823,448 | -0.14(-1.34%) |
Apr 19, 2004 | 10.27 | 10.29 | 10.11 | 10.20 | 2,378,046 | -0.09(-0.85%) |
Apr 16, 2004 | 10.22 | 10.32 | 10.14 | 10.29 | 5,587,711 | +0.22(+2.21%) |
Apr 15, 2004 | 10.09 | 10.16 | 9.980 | 10.07 | 3,373,501 | +0.03(+0.26%) |
Apr 14, 2004 | 9.995 | 10.11 | 9.946 | 10.04 | 3,154,143 | -0.04(-0.42%) |
Apr 13, 2004 | 10.32 | 10.32 | 10.01 | 10.09 | 3,320,102 | -0.14(-1.40%) |
Apr 12, 2004 | 10.12 | 10.28 | 10.10 | 10.23 | 2,178,409 | +0.14(+1.36%) |
Apr 08, 2004 | 10.26 | 10.28 | 10.04 | 10.09 | 2,729,383 | -0.07(-0.67%) |
Apr 07, 2004 | 10.27 | 10.30 | 10.11 | 10.16 | 3,076,169 | -0.11(-1.07%) |
Apr 06, 2004 | 10.18 | 10.40 | 10.17 | 10.27 | 5,035,524 | +0.02(+0.23%) |
Apr 05, 2004 | 10.06 | 10.25 | 9.987 | 10.25 | 4,370,169 | +0.23(+2.29%) |
Apr 02, 2004 | 9.974 | 10.12 | 9.753 | 10.02 | 6,504,282 | +0.14(+1.40%) |
Apr 01, 2004 | 9.876 | 9.987 | 9.815 | 9.880 | 5,588,318 | +0.00(+0.05%) |
Mar 31, 2004 | 9.974 | 9.987 | 9.830 | 9.875 | 4,375,326 | -0.10(-0.99%) |
Mar 30, 2004 | 9.934 | 10.06 | 9.893 | 9.974 | 5,755,795 | +0.04(+0.40%) |
Mar 29, 2004 | 9.855 | 10.05 | 9.847 | 9.934 | 6,694,513 | +0.12(+1.21%) |
Mar 26, 2004 | 9.855 | 9.944 | 9.815 | 9.815 | 4,176,296 | -0.11(-1.06%) |
Mar 25, 2004 | 9.855 | 9.946 | 9.718 | 9.921 | 4,054,936 | +0.13(+1.36%) |
Mar 24, 2004 | 9.840 | 9.881 | 9.722 | 9.787 | 3,702,082 | -0.05(-0.54%) |
Mar 23, 2004 | 9.829 | 9.888 | 9.759 | 9.840 | 5,189,955 | +0.03(+0.30%) |
Mar 22, 2004 | 9.952 | 9.990 | 9.690 | 9.810 | 6,241,841 | -0.14(-1.42%) |
Mar 19, 2004 | 10.05 | 10.07 | 9.947 | 9.952 | 3,334,665 | -0.19(-1.85%) |
Mar 18, 2004 | 10.15 | 10.21 | 10.03 | 10.14 | 3,527,324 | -0.12(-1.12%) |
Mar 17, 2004 | 10.07 | 10.30 | 10.06 | 10.26 | 3,089,822 | +0.20(+2.00%) |
Mar 16, 2004 | 10.06 | 10.19 | 9.951 | 10.05 | 3,609,546 | +0.06(+0.61%) |
Mar 15, 2004 | 10.00 | 10.11 | 9.888 | 9.993 | 4,540,983 | -0.07(-0.70%) |
Mar 12, 2004 | 9.946 | 10.10 | 9.868 | 10.06 | 3,984,244 | +0.21(+2.09%) |
Mar 11, 2004 | 10.09 | 10.15 | 9.848 | 9.858 | 5,673,270 | -0.33(-3.20%) |
Mar 10, 2004 | 10.47 | 10.48 | 10.16 | 10.18 | 6,433,590 | -0.27(-2.60%) |
Mar 09, 2004 | 10.46 | 10.58 | 10.40 | 10.46 | 5,702,093 | -0.00(-0.02%) |
Mar 08, 2004 | 10.39 | 10.53 | 10.39 | 10.46 | 4,644,442 | +0.07(+0.65%) |
Mar 05, 2004 | 10.26 | 10.43 | 10.21 | 10.39 | 3,436,304 | +0.13(+1.25%) |
Mar 04, 2004 | 10.20 | 10.26 | 10.16 | 10.26 | 2,430,838 | +0.04(+0.42%) |
Mar 03, 2004 | 10.22 | 10.26 | 10.17 | 10.22 | 3,322,226 | -0.02(-0.23%) |
Mar 02, 2004 | 10.44 | 10.44 | 10.22 | 10.24 | 4,292,802 | -0.20(-1.91%) |