Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.31 | 10.41 | 10.27 | 10.32 | 450,897 | -0.06(-0.60%) |
May 27, 2004 | 10.48 | 10.48 | 10.27 | 10.39 | 882,038 | +0.19(+1.85%) |
May 26, 2004 | 10.17 | 10.28 | 10.11 | 10.20 | 336,022 | -0.02(-0.18%) |
May 25, 2004 | 9.986 | 10.24 | 9.917 | 10.22 | 661,688 | +0.21(+2.13%) |
May 24, 2004 | 10.15 | 10.22 | 9.917 | 10.00 | 400,071 | -0.02(-0.19%) |
May 21, 2004 | 9.917 | 10.19 | 9.917 | 10.02 | 658,182 | +0.14(+1.40%) |
May 20, 2004 | 9.866 | 10.04 | 9.741 | 9.885 | 663,759 | +0.09(+0.96%) |
May 19, 2004 | 9.979 | 10.22 | 9.735 | 9.791 | 640,975 | -0.11(-1.14%) |
May 18, 2004 | 9.760 | 9.910 | 9.760 | 9.904 | 409,631 | +0.18(+1.81%) |
May 17, 2004 | 9.728 | 9.760 | 9.540 | 9.728 | 885,065 | -0.14(-1.40%) |
May 14, 2004 | 9.992 | 10.02 | 9.816 | 9.866 | 749,318 | -0.13(-1.26%) |
May 13, 2004 | 9.904 | 10.02 | 9.823 | 9.992 | 662,166 | +0.09(+0.95%) |
May 12, 2004 | 9.923 | 9.986 | 9.728 | 9.898 | 817,032 | -0.08(-0.76%) |
May 11, 2004 | 9.917 | 10.06 | 9.829 | 9.973 | 1,067,336 | +0.18(+1.86%) |
May 10, 2004 | 10.04 | 10.14 | 9.678 | 9.791 | 1,120,551 | -0.28(-2.80%) |
May 07, 2004 | 10.42 | 10.54 | 10.00 | 10.07 | 897,174 | -0.42(-4.01%) |
May 06, 2004 | 10.81 | 10.81 | 10.39 | 10.49 | 942,264 | -0.53(-4.78%) |
May 05, 2004 | 10.80 | 11.07 | 10.80 | 11.02 | 873,593 | +0.14(+1.27%) |
May 04, 2004 | 10.66 | 11.02 | 10.66 | 10.88 | 746,450 | +0.21(+2.00%) |
May 03, 2004 | 10.84 | 10.90 | 10.62 | 10.67 | 978,909 | -0.17(-1.56%) |
Apr 30, 2004 | 11.05 | 11.13 | 10.80 | 10.84 | 995,001 | -0.40(-3.57%) |
Apr 29, 2004 | 11.52 | 11.61 | 11.14 | 11.24 | 438,310 | -0.21(-1.86%) |
Apr 28, 2004 | 11.82 | 11.82 | 11.27 | 11.45 | 648,782 | -0.43(-3.59%) |
Apr 27, 2004 | 11.74 | 11.92 | 11.68 | 11.88 | 712,035 | +0.16(+1.39%) |
Apr 26, 2004 | 11.67 | 11.88 | 11.66 | 11.72 | 595,248 | +0.06(+0.48%) |
Apr 23, 2004 | 11.77 | 11.77 | 11.43 | 11.66 | 567,366 | -0.11(-0.91%) |
Apr 22, 2004 | 11.42 | 11.79 | 11.42 | 11.77 | 544,900 | +0.28(+2.46%) |
Apr 21, 2004 | 11.38 | 11.49 | 11.23 | 11.49 | 493,278 | +0.11(+0.94%) |
Apr 20, 2004 | 11.55 | 11.72 | 11.36 | 11.38 | 640,019 | -0.23(-2.00%) |
Apr 19, 2004 | 11.52 | 11.61 | 11.39 | 11.61 | 462,050 | +0.09(+0.82%) |
Apr 16, 2004 | 11.39 | 11.54 | 11.36 | 11.52 | 497,261 | +0.07(+0.60%) |
Apr 15, 2004 | 11.13 | 11.54 | 11.13 | 11.45 | 1,096,812 | +0.35(+3.17%) |
Apr 14, 2004 | 11.08 | 11.41 | 11.02 | 11.10 | 802,374 | +0.02(+0.17%) |
Apr 13, 2004 | 11.47 | 11.49 | 10.99 | 11.08 | 698,652 | -0.36(-3.13%) |
Apr 12, 2004 | 11.23 | 11.48 | 11.23 | 11.44 | 455,039 | +0.20(+1.79%) |
Apr 08, 2004 | 11.37 | 11.47 | 11.22 | 11.23 | 542,192 | -0.13(-1.10%) |
Apr 07, 2004 | 11.36 | 11.44 | 11.25 | 11.36 | 549,999 | -0.06(-0.55%) |
Apr 06, 2004 | 11.44 | 11.54 | 11.33 | 11.42 | 435,283 | -0.15(-1.30%) |
Apr 05, 2004 | 11.49 | 11.59 | 11.33 | 11.57 | 470,654 | +0.09(+0.76%) |
Apr 02, 2004 | 11.42 | 11.62 | 11.39 | 11.49 | 508,096 | +0.11(+0.99%) |
Apr 01, 2004 | 11.18 | 11.37 | 11.18 | 11.37 | 483,878 | +0.17(+1.51%) |
Mar 31, 2004 | 11.17 | 11.27 | 11.07 | 11.20 | 505,546 | -0.02(-0.17%) |
Mar 30, 2004 | 11.03 | 11.23 | 10.98 | 11.22 | 696,580 | +0.13(+1.13%) |
Mar 29, 2004 | 10.98 | 11.10 | 10.91 | 11.10 | 948,955 | +0.30(+2.79%) |
Mar 26, 2004 | 10.67 | 10.98 | 10.59 | 10.80 | 1,037,223 | +0.22(+2.08%) |
Mar 25, 2004 | 10.36 | 10.63 | 10.35 | 10.58 | 1,054,908 | +0.26(+2.49%) |
Mar 24, 2004 | 10.54 | 10.56 | 10.27 | 10.32 | 796,001 | -0.19(-1.85%) |
Mar 23, 2004 | 10.54 | 10.67 | 10.44 | 10.51 | 1,112,585 | +0.01(+0.12%) |
Mar 22, 2004 | 10.64 | 10.67 | 10.49 | 10.50 | 549,839 | -0.29(-2.73%) |
Mar 19, 2004 | 10.88 | 10.98 | 10.74 | 10.80 | 676,983 | -0.08(-0.75%) |
Mar 18, 2004 | 10.94 | 10.98 | 10.71 | 10.88 | 766,684 | -0.06(-0.57%) |
Mar 17, 2004 | 10.98 | 11.04 | 10.91 | 10.94 | 634,920 | +0.11(+0.98%) |
Mar 16, 2004 | 11.05 | 11.11 | 10.80 | 10.83 | 801,418 | -0.18(-1.65%) |
Mar 15, 2004 | 11.39 | 11.39 | 10.96 | 11.02 | 767,481 | -0.37(-3.25%) |
Mar 12, 2004 | 11.07 | 11.39 | 10.96 | 11.39 | 477,186 | +0.45(+4.07%) |
Mar 11, 2004 | 11.00 | 11.26 | 10.93 | 10.94 | 592,539 | -0.18(-1.58%) |
Mar 10, 2004 | 11.37 | 11.45 | 11.07 | 11.12 | 747,565 | -0.25(-2.21%) |
Mar 09, 2004 | 11.61 | 11.64 | 11.32 | 11.37 | 508,096 | -0.15(-1.31%) |
Mar 08, 2004 | 11.91 | 11.91 | 11.47 | 11.52 | 482,603 | -0.28(-2.39%) |
Mar 05, 2004 | 11.62 | 11.89 | 11.61 | 11.80 | 597,956 | +0.03(+0.21%) |
Mar 04, 2004 | 11.71 | 11.77 | 11.55 | 11.77 | 422,059 | +0.04(+0.38%) |
Mar 03, 2004 | 11.42 | 11.77 | 11.29 | 11.73 | 1,013,802 | +0.21(+1.85%) |
Mar 02, 2004 | 11.74 | 11.76 | 11.49 | 11.52 | 586,803 | -0.24(-2.03%) |