Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.27 | 10.30 | 10.21 | 10.25 | 554,531 | -0.02(-0.19%) |
May 27, 2004 | 10.23 | 10.28 | 10.20 | 10.27 | 712,031 | +0.06(+0.56%) |
May 26, 2004 | 10.14 | 10.23 | 10.12 | 10.21 | 490,781 | -0.02(-0.17%) |
May 25, 2004 | 10.09 | 10.24 | 10.03 | 10.23 | 386,250 | +0.16(+1.55%) |
May 24, 2004 | 10.11 | 10.11 | 10.04 | 10.07 | 436,875 | -0.00(-0.02%) |
May 21, 2004 | 10.01 | 10.08 | 9.948 | 10.08 | 849,375 | +0.11(+1.13%) |
May 20, 2004 | 9.856 | 9.963 | 9.828 | 9.963 | 513,281 | +0.05(+0.54%) |
May 19, 2004 | 9.899 | 9.933 | 9.856 | 9.909 | 746,250 | +0.00(+0.02%) |
May 18, 2004 | 9.899 | 9.931 | 9.809 | 9.907 | 479,062 | +0.03(+0.30%) |
May 17, 2004 | 9.835 | 9.931 | 9.801 | 9.877 | 527,343 | +0.02(+0.22%) |
May 14, 2004 | 9.824 | 9.894 | 9.760 | 9.856 | 382,968 | +0.01(+0.11%) |
May 13, 2004 | 9.835 | 9.867 | 9.769 | 9.845 | 490,312 | +0.03(+0.26%) |
May 12, 2004 | 9.813 | 9.839 | 9.713 | 9.820 | 687,656 | -0.03(-0.35%) |
May 11, 2004 | 9.899 | 9.907 | 9.773 | 9.854 | 580,312 | -0.08(-0.79%) |
May 10, 2004 | 9.963 | 10.05 | 9.916 | 9.933 | 617,812 | -0.06(-0.60%) |
May 07, 2004 | 10.07 | 10.14 | 9.990 | 9.993 | 381,093 | -0.10(-0.99%) |
May 06, 2004 | 10.07 | 10.10 | 9.973 | 10.09 | 352,031 | +0.02(+0.23%) |
May 05, 2004 | 10.03 | 10.07 | 9.963 | 10.07 | 565,781 | +0.01(+0.06%) |
May 04, 2004 | 10.11 | 10.11 | 9.986 | 10.06 | 541,875 | -0.07(-0.69%) |
May 03, 2004 | 9.975 | 10.13 | 9.971 | 10.13 | 584,531 | +0.14(+1.37%) |
Apr 30, 2004 | 10.05 | 10.10 | 9.954 | 9.997 | 467,343 | -0.03(-0.26%) |
Apr 29, 2004 | 10.05 | 10.10 | 9.982 | 10.02 | 493,593 | +0.01(+0.08%) |
Apr 28, 2004 | 10.27 | 10.27 | 9.973 | 10.01 | 708,281 | -0.27(-2.61%) |
Apr 27, 2004 | 10.28 | 10.35 | 10.20 | 10.28 | 393,281 | +0.03(+0.31%) |
Apr 26, 2004 | 10.31 | 10.31 | 10.19 | 10.25 | 325,781 | -0.06(-0.56%) |
Apr 23, 2004 | 10.34 | 10.34 | 10.22 | 10.31 | 430,312 | -0.07(-0.68%) |
Apr 22, 2004 | 10.21 | 10.41 | 10.14 | 10.38 | 650,156 | +0.17(+1.69%) |
Apr 21, 2004 | 10.13 | 10.21 | 10.07 | 10.21 | 643,125 | +0.04(+0.36%) |
Apr 20, 2004 | 10.26 | 10.27 | 10.17 | 10.17 | 410,156 | -0.10(-0.96%) |
Apr 19, 2004 | 10.28 | 10.30 | 10.21 | 10.27 | 525,468 | -0.02(-0.15%) |
Apr 16, 2004 | 10.35 | 10.35 | 10.26 | 10.28 | 770,625 | +0.11(+1.07%) |
Apr 15, 2004 | 10.23 | 10.23 | 10.11 | 10.17 | 414,843 | -0.06(-0.54%) |
Apr 14, 2004 | 10.26 | 10.30 | 10.16 | 10.23 | 384,843 | -0.05(-0.52%) |
Apr 13, 2004 | 10.39 | 10.39 | 10.25 | 10.28 | 483,750 | -0.09(-0.82%) |
Apr 12, 2004 | 10.39 | 10.41 | 10.34 | 10.37 | 246,562 | +0.01(+0.10%) |
Apr 08, 2004 | 10.42 | 10.46 | 10.34 | 10.36 | 491,718 | -0.05(-0.47%) |
Apr 07, 2004 | 10.40 | 10.48 | 10.38 | 10.41 | 757,031 | -0.00(-0.04%) |
Apr 06, 2004 | 10.31 | 10.43 | 10.25 | 10.41 | 722,812 | +0.08(+0.81%) |
Apr 05, 2004 | 10.35 | 10.36 | 10.24 | 10.33 | 505,781 | +0.01(+0.08%) |
Apr 02, 2004 | 10.37 | 10.50 | 10.23 | 10.32 | 1,049,062 | -0.02(-0.19%) |
Apr 01, 2004 | 10.20 | 10.36 | 10.19 | 10.34 | 897,187 | +0.17(+1.68%) |
Mar 31, 2004 | 10.19 | 10.21 | 10.06 | 10.17 | 732,656 | -0.04(-0.40%) |
Mar 30, 2004 | 10.12 | 10.22 | 10.07 | 10.21 | 542,812 | +0.12(+1.16%) |
Mar 29, 2004 | 9.856 | 10.09 | 9.820 | 10.09 | 843,281 | +0.23(+2.34%) |
Mar 26, 2004 | 9.882 | 9.933 | 9.796 | 9.860 | 416,718 | -0.04(-0.43%) |
Mar 25, 2004 | 9.961 | 9.963 | 9.811 | 9.903 | 426,562 | -0.01(-0.15%) |
Mar 24, 2004 | 9.856 | 10.04 | 9.837 | 9.918 | 929,531 | +0.04(+0.37%) |
Mar 23, 2004 | 9.888 | 9.939 | 9.813 | 9.882 | 581,250 | -0.02(-0.17%) |
Mar 22, 2004 | 9.963 | 9.963 | 9.841 | 9.899 | 587,812 | -0.06(-0.58%) |
Mar 19, 2004 | 9.995 | 10.08 | 9.956 | 9.956 | 570,937 | -0.09(-0.91%) |
Mar 18, 2004 | 10.08 | 10.12 | 9.975 | 10.05 | 452,812 | -0.06(-0.59%) |
Mar 17, 2004 | 10.03 | 10.13 | 10.01 | 10.11 | 274,687 | +0.11(+1.09%) |
Mar 16, 2004 | 9.909 | 10.05 | 9.888 | 9.999 | 901,406 | +0.11(+1.12%) |
Mar 15, 2004 | 10.05 | 10.05 | 9.801 | 9.888 | 1,128,750 | -0.17(-1.70%) |
Mar 12, 2004 | 10.11 | 10.11 | 9.869 | 10.06 | 712,500 | -0.06(-0.63%) |
Mar 11, 2004 | 10.19 | 10.27 | 10.10 | 10.12 | 739,687 | -0.10(-1.00%) |
Mar 10, 2004 | 10.28 | 10.40 | 10.23 | 10.23 | 726,562 | -0.06(-0.56%) |
Mar 09, 2004 | 10.31 | 10.36 | 10.25 | 10.28 | 536,718 | -0.03(-0.25%) |
Mar 08, 2004 | 10.40 | 10.41 | 10.29 | 10.31 | 498,750 | -0.08(-0.78%) |
Mar 05, 2004 | 10.38 | 10.45 | 10.35 | 10.39 | 715,781 | +0.01(+0.10%) |
Mar 04, 2004 | 10.42 | 10.45 | 10.38 | 10.38 | 589,687 | -0.07(-0.69%) |
Mar 03, 2004 | 10.51 | 10.51 | 10.39 | 10.45 | 744,375 | -0.10(-0.93%) |
Mar 02, 2004 | 10.64 | 10.64 | 10.50 | 10.55 | 671,718 | -0.11(-1.00%) |