Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.13 | 10.13 | 10.03 | 10.08 | 163,579 | -0.05(-0.51%) |
May 27, 2004 | 10.06 | 10.13 | 10.05 | 10.13 | 81,452 | +0.10(+0.96%) |
May 26, 2004 | 10.10 | 10.14 | 9.988 | 10.03 | 48,817 | -0.01(-0.15%) |
May 25, 2004 | 9.892 | 10.05 | 9.892 | 10.05 | 148,475 | +0.18(+1.80%) |
May 24, 2004 | 9.885 | 9.907 | 9.862 | 9.870 | 70,933 | +0.05(+0.53%) |
May 21, 2004 | 9.833 | 9.870 | 9.788 | 9.818 | 21,442 | -0.04(-0.38%) |
May 20, 2004 | 9.825 | 9.885 | 9.810 | 9.855 | 288,321 | +0.07(+0.76%) |
May 19, 2004 | 9.914 | 9.944 | 9.781 | 9.781 | 176,660 | +0.09(+0.92%) |
May 18, 2004 | 9.655 | 9.692 | 9.610 | 9.692 | 692,752 | +0.05(+0.54%) |
May 17, 2004 | 9.759 | 9.766 | 9.625 | 9.640 | 102,625 | -0.14(-1.44%) |
May 14, 2004 | 9.677 | 9.788 | 9.670 | 9.781 | 153,330 | +0.00(+0.00%) |
May 13, 2004 | 9.751 | 9.803 | 9.729 | 9.781 | 166,546 | +0.04(+0.46%) |
May 12, 2004 | 9.810 | 9.840 | 9.684 | 9.736 | 385,551 | -0.07(-0.68%) |
May 11, 2004 | 9.714 | 9.840 | 9.714 | 9.803 | 233,030 | +0.13(+1.30%) |
May 10, 2004 | 9.670 | 9.788 | 9.640 | 9.677 | 500,988 | -0.25(-2.54%) |
May 07, 2004 | 10.06 | 10.06 | 9.877 | 9.929 | 248,538 | -0.22(-2.19%) |
May 06, 2004 | 10.15 | 10.17 | 10.04 | 10.15 | 476,444 | -0.06(-0.58%) |
May 05, 2004 | 10.20 | 10.23 | 10.14 | 10.21 | 49,357 | +0.01(+0.07%) |
May 04, 2004 | 10.06 | 10.21 | 10.06 | 10.20 | 225,073 | +0.22(+2.15%) |
May 03, 2004 | 9.988 | 10.01 | 9.922 | 9.988 | 51,649 | +0.08(+0.82%) |
Apr 30, 2004 | 9.981 | 10.00 | 9.870 | 9.907 | 493,705 | +0.00(+0.00%) |
Apr 29, 2004 | 10.08 | 10.10 | 9.892 | 9.907 | 1,133,460 | -0.14(-1.40%) |
Apr 28, 2004 | 10.33 | 10.33 | 9.966 | 10.05 | 1,141,282 | -0.47(-4.44%) |
Apr 27, 2004 | 10.57 | 10.57 | 10.49 | 10.52 | 257,573 | -0.09(-0.84%) |
Apr 26, 2004 | 10.66 | 10.71 | 10.55 | 10.60 | 36,545 | +0.05(+0.49%) |
Apr 23, 2004 | 10.62 | 10.62 | 10.52 | 10.55 | 370,717 | -0.07(-0.70%) |
Apr 22, 2004 | 10.46 | 10.65 | 10.43 | 10.63 | 73,900 | +0.20(+1.92%) |
Apr 21, 2004 | 10.49 | 10.50 | 10.40 | 10.43 | 81,992 | -0.03(-0.28%) |
Apr 20, 2004 | 10.69 | 10.69 | 10.46 | 10.46 | 207,138 | -0.28(-2.62%) |
Apr 19, 2004 | 10.74 | 10.74 | 10.64 | 10.74 | 142,946 | +0.03(+0.28%) |
Apr 16, 2004 | 10.69 | 10.76 | 10.66 | 10.71 | 114,762 | +0.02(+0.21%) |
Apr 15, 2004 | 10.63 | 10.73 | 10.57 | 10.69 | 235,997 | +0.05(+0.49%) |
Apr 14, 2004 | 10.74 | 10.80 | 10.57 | 10.63 | 257,034 | -0.27(-2.52%) |
Apr 13, 2004 | 11.09 | 11.09 | 10.86 | 10.91 | 81,722 | -0.18(-1.60%) |
Apr 12, 2004 | 11.06 | 11.09 | 10.97 | 11.09 | 439,359 | +0.05(+0.47%) |
Apr 08, 2004 | 11.09 | 11.09 | 10.97 | 11.03 | 101,546 | -0.09(-0.80%) |
Apr 07, 2004 | 11.17 | 11.17 | 11.05 | 11.12 | 95,342 | -0.05(-0.46%) |
Apr 06, 2004 | 11.15 | 11.20 | 11.14 | 11.17 | 77,137 | -0.01(-0.13%) |
Apr 05, 2004 | 11.05 | 11.20 | 11.05 | 11.19 | 149,150 | +0.09(+0.80%) |
Apr 02, 2004 | 11.01 | 11.11 | 10.97 | 11.10 | 166,007 | +0.13(+1.15%) |
Apr 01, 2004 | 10.87 | 10.99 | 10.87 | 10.97 | 64,056 | +0.16(+1.44%) |
Mar 31, 2004 | 10.87 | 10.96 | 10.82 | 10.82 | 369,773 | -0.12(-1.08%) |
Mar 30, 2004 | 10.82 | 10.95 | 10.78 | 10.94 | 85,093 | +0.14(+1.31%) |
Mar 29, 2004 | 10.75 | 11.45 | 10.75 | 10.80 | 83,610 | +0.16(+1.53%) |
Mar 26, 2004 | 10.61 | 10.70 | 10.61 | 10.63 | 249,482 | +0.07(+0.70%) |
Mar 25, 2004 | 10.46 | 10.56 | 10.38 | 10.56 | 82,801 | +0.18(+1.71%) |
Mar 24, 2004 | 10.49 | 10.49 | 10.34 | 10.38 | 56,774 | -0.11(-1.06%) |
Mar 23, 2004 | 10.57 | 10.57 | 10.43 | 10.49 | 76,058 | +0.02(+0.21%) |
Mar 22, 2004 | 10.53 | 10.60 | 10.43 | 10.47 | 146,318 | -0.07(-0.70%) |
Mar 19, 2004 | 10.58 | 10.67 | 10.54 | 10.54 | 215,633 | -0.11(-1.04%) |
Mar 18, 2004 | 10.60 | 10.66 | 10.59 | 10.66 | 32,095 | +0.02(+0.21%) |
Mar 17, 2004 | 10.49 | 10.63 | 10.46 | 10.63 | 43,558 | +0.15(+1.41%) |
Mar 16, 2004 | 10.40 | 10.57 | 10.40 | 10.49 | 217,117 | +0.14(+1.36%) |
Mar 15, 2004 | 10.54 | 10.55 | 10.34 | 10.34 | 758,831 | -0.21(-1.97%) |
Mar 12, 2004 | 10.54 | 10.59 | 10.47 | 10.55 | 50,301 | -0.05(-0.49%) |
Mar 11, 2004 | 10.59 | 10.67 | 10.48 | 10.60 | 207,003 | -0.06(-0.56%) |
Mar 10, 2004 | 10.89 | 10.89 | 10.64 | 10.66 | 182,729 | -0.26(-2.38%) |
Mar 09, 2004 | 10.95 | 10.97 | 10.86 | 10.92 | 99,118 | -0.09(-0.81%) |
Mar 08, 2004 | 11.05 | 11.10 | 10.97 | 11.01 | 254,876 | -0.01(-0.13%) |
Mar 05, 2004 | 10.93 | 11.06 | 10.93 | 11.03 | 101,411 | +0.13(+1.16%) |
Mar 04, 2004 | 10.89 | 10.95 | 10.84 | 10.90 | 31,286 | +0.09(+0.82%) |
Mar 03, 2004 | 10.80 | 10.88 | 10.75 | 10.81 | 196,079 | -0.05(-0.48%) |
Mar 02, 2004 | 10.97 | 11.00 | 10.86 | 10.86 | 74,305 | -0.13(-1.15%) |