Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.813 | 9.866 | 9.767 | 9.838 | 3,980,397 | +0.04(+0.42%) |
May 27, 2004 | 9.793 | 9.884 | 9.732 | 9.796 | 4,906,770 | +0.04(+0.46%) |
May 26, 2004 | 9.806 | 9.854 | 9.706 | 9.752 | 3,838,088 | -0.05(-0.54%) |
May 25, 2004 | 9.552 | 9.841 | 9.444 | 9.805 | 5,333,999 | +0.27(+2.85%) |
May 24, 2004 | 9.524 | 9.707 | 9.439 | 9.533 | 3,395,080 | +0.03(+0.31%) |
May 21, 2004 | 9.442 | 9.574 | 9.417 | 9.503 | 3,427,851 | +0.13(+1.39%) |
May 20, 2004 | 9.426 | 9.495 | 9.327 | 9.373 | 3,921,228 | -0.09(-0.92%) |
May 19, 2004 | 9.549 | 9.661 | 9.460 | 9.460 | 4,888,564 | +0.02(+0.21%) |
May 18, 2004 | 9.351 | 9.500 | 9.343 | 9.440 | 3,443,022 | +0.12(+1.29%) |
May 17, 2004 | 9.327 | 9.421 | 9.264 | 9.320 | 3,384,157 | -0.13(-1.34%) |
May 14, 2004 | 9.401 | 9.506 | 9.335 | 9.447 | 4,956,532 | -0.02(-0.24%) |
May 13, 2004 | 9.574 | 9.576 | 9.429 | 9.470 | 3,325,898 | -0.11(-1.17%) |
May 12, 2004 | 9.384 | 9.582 | 9.363 | 9.582 | 4,524,751 | +0.02(+0.22%) |
May 11, 2004 | 9.475 | 9.566 | 9.442 | 9.561 | 3,951,571 | +0.04(+0.47%) |
May 10, 2004 | 9.604 | 9.656 | 9.337 | 9.516 | 6,841,441 | -0.09(-0.91%) |
May 07, 2004 | 9.665 | 9.775 | 9.584 | 9.604 | 3,950,964 | -0.15(-1.55%) |
May 06, 2004 | 9.781 | 9.851 | 9.650 | 9.755 | 4,786,308 | -0.03(-0.27%) |
May 05, 2004 | 9.821 | 9.833 | 9.636 | 9.781 | 7,313,578 | -0.04(-0.45%) |
May 04, 2004 | 9.986 | 10.03 | 9.740 | 9.826 | 10,102,709 | -0.15(-1.47%) |
May 03, 2004 | 9.964 | 10.07 | 9.920 | 9.973 | 3,815,331 | +0.05(+0.50%) |
Apr 30, 2004 | 10.00 | 10.07 | 9.877 | 9.923 | 4,564,500 | -0.08(-0.76%) |
Apr 29, 2004 | 10.12 | 10.25 | 9.869 | 9.999 | 3,398,721 | -0.13(-1.24%) |
Apr 28, 2004 | 10.26 | 10.26 | 10.10 | 10.12 | 3,843,550 | -0.17(-1.70%) |
Apr 27, 2004 | 10.23 | 10.39 | 10.17 | 10.30 | 3,782,561 | +0.06(+0.63%) |
Apr 26, 2004 | 10.26 | 10.31 | 10.19 | 10.23 | 2,843,748 | +0.01(+0.06%) |
Apr 23, 2004 | 10.20 | 10.27 | 10.08 | 10.23 | 2,778,813 | -0.08(-0.77%) |
Apr 22, 2004 | 10.08 | 10.38 | 10.08 | 10.31 | 4,534,461 | +0.15(+1.48%) |
Apr 21, 2004 | 10.07 | 10.24 | 10.04 | 10.16 | 3,617,798 | +0.09(+0.90%) |
Apr 20, 2004 | 10.20 | 10.32 | 10.06 | 10.07 | 4,823,933 | -0.14(-1.34%) |
Apr 19, 2004 | 10.27 | 10.29 | 10.11 | 10.20 | 2,378,286 | -0.09(-0.85%) |
Apr 16, 2004 | 10.22 | 10.32 | 10.14 | 10.29 | 5,588,274 | +0.22(+2.21%) |
Apr 15, 2004 | 10.09 | 10.16 | 9.979 | 10.07 | 3,373,840 | +0.03(+0.26%) |
Apr 14, 2004 | 9.994 | 10.11 | 9.945 | 10.04 | 3,154,460 | -0.04(-0.43%) |
Apr 13, 2004 | 10.32 | 10.32 | 10.01 | 10.08 | 3,320,436 | -0.14(-1.40%) |
Apr 12, 2004 | 10.12 | 10.28 | 10.10 | 10.23 | 2,178,629 | +0.14(+1.36%) |
Apr 08, 2004 | 10.26 | 10.28 | 10.04 | 10.09 | 2,729,658 | -0.07(-0.66%) |
Apr 07, 2004 | 10.27 | 10.30 | 10.11 | 10.16 | 3,076,478 | -0.11(-1.08%) |
Apr 06, 2004 | 10.18 | 10.40 | 10.17 | 10.27 | 5,036,031 | +0.02(+0.22%) |
Apr 05, 2004 | 10.06 | 10.25 | 9.986 | 10.25 | 4,370,608 | +0.23(+2.29%) |
Apr 02, 2004 | 9.973 | 10.12 | 9.752 | 10.02 | 6,504,937 | +0.14(+1.40%) |
Apr 01, 2004 | 9.875 | 9.986 | 9.814 | 9.879 | 5,588,881 | +0.00(+0.05%) |
Mar 31, 2004 | 9.973 | 9.986 | 9.829 | 9.874 | 4,375,767 | -0.10(-0.99%) |
Mar 30, 2004 | 9.933 | 10.06 | 9.892 | 9.973 | 5,756,374 | +0.04(+0.40%) |
Mar 29, 2004 | 9.854 | 10.05 | 9.846 | 9.933 | 6,695,187 | +0.12(+1.21%) |
Mar 26, 2004 | 9.854 | 9.943 | 9.814 | 9.814 | 4,176,716 | -0.11(-1.06%) |
Mar 25, 2004 | 9.854 | 9.945 | 9.717 | 9.920 | 4,055,344 | +0.13(+1.36%) |
Mar 24, 2004 | 9.839 | 9.880 | 9.721 | 9.786 | 3,702,455 | -0.05(-0.54%) |
Mar 23, 2004 | 9.828 | 9.887 | 9.758 | 9.839 | 5,190,477 | +0.03(+0.30%) |
Mar 22, 2004 | 9.951 | 9.989 | 9.689 | 9.809 | 6,242,469 | -0.14(-1.42%) |
Mar 19, 2004 | 10.05 | 10.07 | 9.946 | 9.951 | 3,335,001 | -0.19(-1.85%) |
Mar 18, 2004 | 10.15 | 10.21 | 10.03 | 10.14 | 3,527,679 | -0.12(-1.12%) |
Mar 17, 2004 | 10.07 | 10.30 | 10.06 | 10.25 | 3,090,133 | +0.20(+2.00%) |
Mar 16, 2004 | 10.06 | 10.19 | 9.950 | 10.05 | 3,609,909 | +0.06(+0.61%) |
Mar 15, 2004 | 10.00 | 10.11 | 9.887 | 9.992 | 4,541,440 | -0.07(-0.70%) |
Mar 12, 2004 | 9.945 | 10.09 | 9.867 | 10.06 | 3,984,645 | +0.21(+2.09%) |
Mar 11, 2004 | 10.08 | 10.15 | 9.847 | 9.857 | 5,673,841 | -0.33(-3.20%) |
Mar 10, 2004 | 10.47 | 10.48 | 10.16 | 10.18 | 6,434,237 | -0.27(-2.60%) |
Mar 09, 2004 | 10.46 | 10.58 | 10.39 | 10.46 | 5,702,667 | -0.00(-0.02%) |
Mar 08, 2004 | 10.39 | 10.53 | 10.38 | 10.46 | 4,644,909 | +0.07(+0.65%) |
Mar 05, 2004 | 10.26 | 10.42 | 10.21 | 10.39 | 3,436,650 | +0.13(+1.25%) |
Mar 04, 2004 | 10.20 | 10.26 | 10.16 | 10.26 | 2,431,082 | +0.04(+0.42%) |
Mar 03, 2004 | 10.22 | 10.25 | 10.17 | 10.22 | 3,322,560 | -0.02(-0.22%) |
Mar 02, 2004 | 10.44 | 10.44 | 10.22 | 10.24 | 4,293,234 | -0.20(-1.91%) |