Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.96 | 10.98 | 10.90 | 10.95 | 240,445 | -0.01(-0.12%) |
May 27, 2004 | 10.96 | 10.99 | 10.88 | 10.96 | 220,188 | +0.00(+0.00%) |
May 26, 2004 | 10.99 | 10.99 | 10.88 | 10.96 | 434,656 | +0.01(+0.06%) |
May 25, 2004 | 10.92 | 10.99 | 10.79 | 10.96 | 348,220 | +0.04(+0.36%) |
May 24, 2004 | 10.88 | 10.95 | 10.84 | 10.92 | 160,657 | +0.06(+0.54%) |
May 21, 2004 | 10.92 | 11.00 | 10.82 | 10.86 | 185,088 | -0.05(-0.47%) |
May 20, 2004 | 10.70 | 10.94 | 10.68 | 10.91 | 245,083 | +0.21(+2.00%) |
May 19, 2004 | 10.86 | 10.99 | 10.67 | 10.70 | 315,439 | -0.13(-1.19%) |
May 18, 2004 | 10.66 | 10.83 | 10.63 | 10.83 | 298,430 | +0.16(+1.52%) |
May 17, 2004 | 10.93 | 10.93 | 10.64 | 10.66 | 383,011 | -0.27(-2.48%) |
May 14, 2004 | 10.83 | 11.08 | 10.70 | 10.94 | 518,619 | +0.11(+1.02%) |
May 13, 2004 | 10.92 | 10.94 | 10.70 | 10.83 | 272,298 | -0.10(-0.89%) |
May 12, 2004 | 10.67 | 10.92 | 10.51 | 10.92 | 544,905 | +0.22(+2.05%) |
May 11, 2004 | 10.35 | 10.70 | 10.28 | 10.70 | 562,687 | +0.39(+3.83%) |
May 10, 2004 | 9.843 | 10.34 | 9.830 | 10.31 | 914,618 | +0.45(+4.52%) |
May 07, 2004 | 9.959 | 10.13 | 9.778 | 9.862 | 471,457 | -0.16(-1.55%) |
May 06, 2004 | 9.882 | 10.10 | 9.733 | 10.02 | 994,715 | +0.27(+2.72%) |
May 05, 2004 | 9.830 | 9.856 | 9.649 | 9.752 | 290,544 | +0.00(+0.00%) |
May 04, 2004 | 9.908 | 10.02 | 9.675 | 9.752 | 1,115,479 | -0.14(-1.37%) |
May 03, 2004 | 10.08 | 10.10 | 9.850 | 9.888 | 386,567 | -0.21(-2.05%) |
Apr 30, 2004 | 10.27 | 10.27 | 9.972 | 10.10 | 306,316 | -0.14(-1.39%) |
Apr 29, 2004 | 10.21 | 10.32 | 10.09 | 10.24 | 263,948 | +0.06(+0.64%) |
Apr 28, 2004 | 10.28 | 10.28 | 9.992 | 10.17 | 244,929 | -0.11(-1.07%) |
Apr 27, 2004 | 10.25 | 10.35 | 10.22 | 10.28 | 203,953 | +0.03(+0.25%) |
Apr 26, 2004 | 10.23 | 10.41 | 10.19 | 10.26 | 469,138 | +0.03(+0.25%) |
Apr 23, 2004 | 10.23 | 10.23 | 10.12 | 10.23 | 201,788 | +0.03(+0.32%) |
Apr 22, 2004 | 10.19 | 10.33 | 10.16 | 10.20 | 220,343 | +0.06(+0.64%) |
Apr 21, 2004 | 10.06 | 10.19 | 9.998 | 10.13 | 125,402 | +0.14(+1.36%) |
Apr 20, 2004 | 10.13 | 10.28 | 9.992 | 9.998 | 446,717 | -0.11(-1.09%) |
Apr 19, 2004 | 10.18 | 10.18 | 10.08 | 10.11 | 224,363 | -0.07(-0.70%) |
Apr 16, 2004 | 10.01 | 10.21 | 9.992 | 10.18 | 288,224 | +0.17(+1.75%) |
Apr 15, 2004 | 10.08 | 10.17 | 9.882 | 10.00 | 983,273 | -0.05(-0.45%) |
Apr 14, 2004 | 10.17 | 10.35 | 9.959 | 10.05 | 143,957 | -0.12(-1.21%) |
Apr 13, 2004 | 10.47 | 10.48 | 10.15 | 10.17 | 913,845 | -0.24(-2.30%) |
Apr 12, 2004 | 10.35 | 10.51 | 10.35 | 10.41 | 136,844 | +0.10(+1.00%) |
Apr 08, 2004 | 10.38 | 10.48 | 10.23 | 10.31 | 202,406 | -0.07(-0.68%) |
Apr 07, 2004 | 10.28 | 10.42 | 10.15 | 10.38 | 100,507 | +0.10(+1.01%) |
Apr 06, 2004 | 10.41 | 10.45 | 10.23 | 10.28 | 161,121 | -0.17(-1.61%) |
Apr 05, 2004 | 10.43 | 10.50 | 10.29 | 10.44 | 67,262 | +0.01(+0.12%) |
Apr 02, 2004 | 10.33 | 10.48 | 10.31 | 10.43 | 171,481 | +0.15(+1.45%) |
Apr 01, 2004 | 10.17 | 10.34 | 10.15 | 10.28 | 191,892 | +0.12(+1.14%) |
Mar 31, 2004 | 10.14 | 10.17 | 9.966 | 10.17 | 119,526 | +0.03(+0.26%) |
Mar 30, 2004 | 10.13 | 10.19 | 10.06 | 10.14 | 105,610 | +0.01(+0.06%) |
Mar 29, 2004 | 9.830 | 10.13 | 9.830 | 10.13 | 198,695 | +0.37(+3.78%) |
Mar 26, 2004 | 9.811 | 9.940 | 9.752 | 9.765 | 177,357 | -0.03(-0.33%) |
Mar 25, 2004 | 9.804 | 9.959 | 9.707 | 9.798 | 259,464 | +0.06(+0.60%) |
Mar 24, 2004 | 9.947 | 9.953 | 9.655 | 9.740 | 376,980 | -0.25(-2.52%) |
Mar 23, 2004 | 10.02 | 10.15 | 9.895 | 9.992 | 297,038 | +0.01(+0.13%) |
Mar 22, 2004 | 10.10 | 10.10 | 9.843 | 9.979 | 286,833 | -0.05(-0.52%) |
Mar 19, 2004 | 10.09 | 10.19 | 9.862 | 10.03 | 212,148 | +0.00(+0.00%) |
Mar 18, 2004 | 10.02 | 10.10 | 9.785 | 10.03 | 145,504 | -0.05(-0.51%) |
Mar 17, 2004 | 9.992 | 10.11 | 9.947 | 10.08 | 114,578 | +0.13(+1.30%) |
Mar 16, 2004 | 9.959 | 9.992 | 9.733 | 9.953 | 307,707 | +0.05(+0.46%) |
Mar 15, 2004 | 10.10 | 10.10 | 9.875 | 9.908 | 163,440 | -0.25(-2.48%) |
Mar 12, 2004 | 9.947 | 10.17 | 9.804 | 10.16 | 191,428 | +0.21(+2.15%) |
Mar 11, 2004 | 9.921 | 10.02 | 9.791 | 9.947 | 509,032 | -0.06(-0.58%) |
Mar 10, 2004 | 10.15 | 10.21 | 9.927 | 10.00 | 229,311 | -0.12(-1.15%) |
Mar 09, 2004 | 10.13 | 10.17 | 10.06 | 10.12 | 309,408 | +0.00(+0.00%) |
Mar 08, 2004 | 10.15 | 10.25 | 10.11 | 10.12 | 186,789 | -0.03(-0.32%) |
Mar 05, 2004 | 10.02 | 10.18 | 10.01 | 10.15 | 131,587 | +0.06(+0.58%) |
Mar 04, 2004 | 9.992 | 10.10 | 9.888 | 10.10 | 113,650 | +0.14(+1.36%) |
Mar 03, 2004 | 9.895 | 10.03 | 9.772 | 9.959 | 118,753 | -0.01(-0.06%) |
Mar 02, 2004 | 9.895 | 9.966 | 9.791 | 9.966 | 215,550 | +0.11(+1.12%) |