Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.511 | 9.525 | 9.366 | 9.485 | 2,601,574 | -0.01(-0.14%) |
May 27, 2004 | 9.511 | 9.531 | 9.386 | 9.498 | 5,268,643 | +0.03(+0.28%) |
May 26, 2004 | 9.432 | 9.564 | 9.432 | 9.472 | 3,678,742 | -0.01(-0.07%) |
May 25, 2004 | 9.406 | 9.538 | 9.307 | 9.478 | 3,238,475 | +0.01(+0.14%) |
May 24, 2004 | 9.459 | 9.498 | 9.380 | 9.465 | 2,315,795 | +0.10(+1.06%) |
May 21, 2004 | 9.353 | 9.393 | 9.300 | 9.366 | 5,613,246 | +0.07(+0.71%) |
May 20, 2004 | 9.373 | 9.445 | 9.241 | 9.300 | 2,172,678 | -0.07(-0.77%) |
May 19, 2004 | 9.307 | 9.511 | 9.261 | 9.373 | 2,915,704 | +0.13(+1.43%) |
May 18, 2004 | 9.234 | 9.380 | 9.168 | 9.241 | 2,389,021 | +0.04(+0.43%) |
May 17, 2004 | 9.267 | 9.657 | 9.135 | 9.201 | 2,363,855 | -0.23(-2.45%) |
May 14, 2004 | 9.393 | 9.551 | 9.366 | 9.432 | 2,470,131 | +0.05(+0.49%) |
May 13, 2004 | 9.439 | 9.511 | 9.234 | 9.386 | 3,825,952 | -0.12(-1.25%) |
May 12, 2004 | 9.637 | 9.637 | 9.195 | 9.505 | 3,049,421 | -0.13(-1.30%) |
May 11, 2004 | 9.564 | 9.742 | 9.445 | 9.630 | 5,242,719 | +0.14(+1.46%) |
May 10, 2004 | 10.07 | 10.08 | 9.419 | 9.492 | 6,953,906 | -0.63(-6.25%) |
May 07, 2004 | 10.19 | 10.40 | 9.980 | 10.12 | 4,698,601 | -0.13(-1.22%) |
May 06, 2004 | 10.36 | 10.45 | 10.22 | 10.25 | 1,776,075 | -0.18(-1.77%) |
May 05, 2004 | 10.35 | 10.54 | 10.35 | 10.43 | 1,487,870 | +0.10(+0.96%) |
May 04, 2004 | 10.46 | 10.46 | 10.28 | 10.34 | 3,450,725 | -0.13(-1.20%) |
May 03, 2004 | 10.34 | 10.53 | 10.15 | 10.46 | 2,652,363 | +0.11(+1.08%) |
Apr 30, 2004 | 10.55 | 10.59 | 10.30 | 10.35 | 2,623,254 | -0.20(-1.94%) |
Apr 29, 2004 | 10.55 | 10.64 | 10.45 | 10.55 | 5,411,609 | -0.03(-0.31%) |
Apr 28, 2004 | 10.72 | 10.72 | 10.49 | 10.59 | 2,317,615 | -0.16(-1.53%) |
Apr 27, 2004 | 10.69 | 11.08 | 10.65 | 10.75 | 2,144,934 | +0.10(+0.93%) |
Apr 26, 2004 | 10.82 | 10.88 | 10.62 | 10.65 | 1,730,744 | -0.15(-1.34%) |
Apr 23, 2004 | 10.81 | 10.86 | 10.70 | 10.80 | 2,336,565 | -0.04(-0.36%) |
Apr 22, 2004 | 10.79 | 10.88 | 10.76 | 10.84 | 1,943,449 | +0.05(+0.43%) |
Apr 21, 2004 | 10.70 | 10.83 | 10.69 | 10.79 | 2,767,281 | +0.08(+0.74%) |
Apr 20, 2004 | 10.77 | 10.88 | 10.63 | 10.71 | 3,985,442 | +0.04(+0.37%) |
Apr 19, 2004 | 10.60 | 10.69 | 10.55 | 10.67 | 3,569,130 | +0.10(+0.94%) |
Apr 16, 2004 | 10.52 | 10.65 | 10.42 | 10.57 | 2,035,777 | +0.12(+1.14%) |
Apr 15, 2004 | 10.50 | 10.55 | 10.38 | 10.45 | 1,589,901 | -0.07(-0.63%) |
Apr 14, 2004 | 10.61 | 10.66 | 10.48 | 10.52 | 1,920,404 | -0.11(-0.99%) |
Apr 13, 2004 | 10.78 | 10.83 | 10.61 | 10.63 | 2,596,875 | -0.15(-1.35%) |
Apr 12, 2004 | 10.74 | 10.82 | 10.71 | 10.77 | 1,480,896 | +0.05(+0.43%) |
Apr 08, 2004 | 10.69 | 10.82 | 10.69 | 10.73 | 2,354,000 | +0.09(+0.81%) |
Apr 07, 2004 | 10.65 | 10.74 | 10.60 | 10.64 | 2,394,025 | -0.01(-0.12%) |
Apr 06, 2004 | 10.54 | 10.66 | 10.49 | 10.65 | 3,331,562 | +0.11(+1.06%) |
Apr 05, 2004 | 10.49 | 10.56 | 10.34 | 10.54 | 2,114,461 | +0.03(+0.31%) |
Apr 02, 2004 | 10.29 | 10.59 | 10.24 | 10.51 | 3,495,146 | +0.36(+3.58%) |
Apr 01, 2004 | 10.15 | 10.26 | 10.06 | 10.14 | 3,208,912 | +0.00(+0.00%) |
Mar 31, 2004 | 10.03 | 10.20 | 9.960 | 10.14 | 4,309,578 | +0.17(+1.72%) |
Mar 30, 2004 | 9.927 | 9.980 | 9.861 | 9.973 | 4,910,851 | -0.01(-0.13%) |
Mar 29, 2004 | 9.947 | 10.05 | 9.914 | 9.986 | 2,745,449 | +0.09(+0.93%) |
Mar 26, 2004 | 9.861 | 10.02 | 9.821 | 9.894 | 3,099,148 | -0.01(-0.13%) |
Mar 25, 2004 | 9.920 | 10.05 | 9.881 | 9.907 | 3,157,669 | +0.04(+0.40%) |
Mar 24, 2004 | 9.927 | 9.980 | 9.742 | 9.868 | 2,576,711 | -0.11(-1.06%) |
Mar 23, 2004 | 9.854 | 10.03 | 9.841 | 9.973 | 2,991,507 | +0.17(+1.75%) |
Mar 22, 2004 | 9.894 | 9.960 | 9.762 | 9.802 | 3,014,552 | -0.16(-1.65%) |
Mar 19, 2004 | 9.927 | 10.11 | 9.927 | 9.967 | 1,936,020 | -0.06(-0.59%) |
Mar 18, 2004 | 10.14 | 10.17 | 9.947 | 10.03 | 3,017,735 | -0.09(-0.91%) |
Mar 17, 2004 | 10.12 | 10.22 | 10.06 | 10.12 | 4,710,124 | +0.13(+1.25%) |
Mar 16, 2004 | 10.13 | 10.20 | 9.940 | 9.993 | 3,863,096 | -0.01(-0.07%) |
Mar 15, 2004 | 10.36 | 10.36 | 9.993 | 10.000 | 5,908,425 | -0.35(-3.38%) |
Mar 12, 2004 | 10.45 | 10.53 | 10.23 | 10.35 | 7,949,660 | -0.10(-0.95%) |
Mar 11, 2004 | 10.52 | 10.64 | 10.33 | 10.45 | 5,477,709 | -0.26(-2.46%) |
Mar 10, 2004 | 11.17 | 11.17 | 10.65 | 10.71 | 7,094,749 | -0.46(-4.08%) |
Mar 09, 2004 | 10.86 | 11.39 | 10.86 | 11.17 | 11,353,084 | +0.30(+2.79%) |
Mar 08, 2004 | 10.92 | 11.04 | 10.84 | 10.86 | 2,345,207 | -0.07(-0.60%) |
Mar 05, 2004 | 11.02 | 11.05 | 10.88 | 10.93 | 4,751,664 | -0.09(-0.78%) |
Mar 04, 2004 | 11.00 | 11.08 | 10.96 | 11.02 | 3,707,244 | +0.01(+0.06%) |
Mar 03, 2004 | 11.08 | 11.13 | 10.92 | 11.01 | 4,620,827 | -0.07(-0.66%) |
Mar 02, 2004 | 11.15 | 11.18 | 11.08 | 11.08 | 3,496,662 | -0.09(-0.77%) |