Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.506 | 9.519 | 9.361 | 9.480 | 2,603,053 | -0.01(-0.14%) |
May 27, 2004 | 9.506 | 9.526 | 9.381 | 9.493 | 5,271,639 | +0.03(+0.28%) |
May 26, 2004 | 9.427 | 9.559 | 9.427 | 9.466 | 3,680,833 | -0.01(-0.07%) |
May 25, 2004 | 9.401 | 9.532 | 9.302 | 9.473 | 3,240,316 | +0.01(+0.14%) |
May 24, 2004 | 9.453 | 9.493 | 9.374 | 9.460 | 2,317,112 | +0.10(+1.06%) |
May 21, 2004 | 9.348 | 9.387 | 9.295 | 9.361 | 5,616,437 | +0.07(+0.71%) |
May 20, 2004 | 9.368 | 9.440 | 9.236 | 9.295 | 2,173,914 | -0.07(-0.77%) |
May 19, 2004 | 9.302 | 9.506 | 9.256 | 9.368 | 2,917,362 | +0.13(+1.43%) |
May 18, 2004 | 9.229 | 9.374 | 9.163 | 9.236 | 2,390,380 | +0.04(+0.43%) |
May 17, 2004 | 9.262 | 9.651 | 9.130 | 9.196 | 2,365,199 | -0.23(-2.45%) |
May 14, 2004 | 9.387 | 9.546 | 9.361 | 9.427 | 2,471,536 | +0.05(+0.49%) |
May 13, 2004 | 9.434 | 9.506 | 9.229 | 9.381 | 3,828,127 | -0.12(-1.25%) |
May 12, 2004 | 9.631 | 9.631 | 9.190 | 9.499 | 3,051,155 | -0.13(-1.30%) |
May 11, 2004 | 9.559 | 9.737 | 9.440 | 9.625 | 5,245,699 | +0.14(+1.46%) |
May 10, 2004 | 10.07 | 10.07 | 9.414 | 9.486 | 6,957,860 | -0.63(-6.25%) |
May 07, 2004 | 10.19 | 10.39 | 9.974 | 10.12 | 4,701,273 | -0.13(-1.22%) |
May 06, 2004 | 10.35 | 10.45 | 10.22 | 10.24 | 1,777,084 | -0.18(-1.77%) |
May 05, 2004 | 10.34 | 10.53 | 10.34 | 10.43 | 1,488,716 | +0.10(+0.96%) |
May 04, 2004 | 10.46 | 10.46 | 10.27 | 10.33 | 3,452,687 | -0.13(-1.20%) |
May 03, 2004 | 10.33 | 10.52 | 10.15 | 10.46 | 2,653,871 | +0.11(+1.08%) |
Apr 30, 2004 | 10.55 | 10.59 | 10.29 | 10.34 | 2,624,746 | -0.20(-1.94%) |
Apr 29, 2004 | 10.55 | 10.63 | 10.45 | 10.55 | 5,414,685 | -0.03(-0.31%) |
Apr 28, 2004 | 10.71 | 10.71 | 10.49 | 10.58 | 2,318,932 | -0.16(-1.53%) |
Apr 27, 2004 | 10.68 | 11.07 | 10.65 | 10.75 | 2,146,154 | +0.10(+0.93%) |
Apr 26, 2004 | 10.81 | 10.88 | 10.61 | 10.65 | 1,731,728 | -0.14(-1.34%) |
Apr 23, 2004 | 10.80 | 10.85 | 10.69 | 10.79 | 2,337,894 | -0.04(-0.37%) |
Apr 22, 2004 | 10.78 | 10.88 | 10.76 | 10.83 | 1,944,554 | +0.05(+0.43%) |
Apr 21, 2004 | 10.69 | 10.82 | 10.69 | 10.78 | 2,768,854 | +0.08(+0.74%) |
Apr 20, 2004 | 10.77 | 10.88 | 10.62 | 10.71 | 3,987,708 | +0.04(+0.37%) |
Apr 19, 2004 | 10.59 | 10.68 | 10.54 | 10.67 | 3,571,159 | +0.10(+0.94%) |
Apr 16, 2004 | 10.51 | 10.64 | 10.42 | 10.57 | 2,036,935 | +0.12(+1.14%) |
Apr 15, 2004 | 10.49 | 10.55 | 10.38 | 10.45 | 1,590,805 | -0.07(-0.63%) |
Apr 14, 2004 | 10.61 | 10.65 | 10.48 | 10.51 | 1,921,496 | -0.11(-0.99%) |
Apr 13, 2004 | 10.77 | 10.82 | 10.60 | 10.62 | 2,598,351 | -0.15(-1.35%) |
Apr 12, 2004 | 10.74 | 10.81 | 10.71 | 10.77 | 1,481,738 | +0.05(+0.43%) |
Apr 08, 2004 | 10.68 | 10.82 | 10.68 | 10.72 | 2,355,339 | +0.09(+0.81%) |
Apr 07, 2004 | 10.65 | 10.73 | 10.59 | 10.63 | 2,395,386 | -0.01(-0.12%) |
Apr 06, 2004 | 10.53 | 10.65 | 10.48 | 10.65 | 3,333,456 | +0.11(+1.06%) |
Apr 05, 2004 | 10.48 | 10.55 | 10.33 | 10.53 | 2,115,663 | +0.03(+0.31%) |
Apr 02, 2004 | 10.28 | 10.59 | 10.24 | 10.50 | 3,497,133 | +0.36(+3.58%) |
Apr 01, 2004 | 10.15 | 10.25 | 10.05 | 10.14 | 3,210,736 | +0.00(+0.00%) |
Mar 31, 2004 | 10.02 | 10.20 | 9.954 | 10.14 | 4,312,028 | +0.17(+1.72%) |
Mar 30, 2004 | 9.921 | 9.974 | 9.855 | 9.967 | 4,913,643 | -0.01(-0.13%) |
Mar 29, 2004 | 9.941 | 10.04 | 9.908 | 9.981 | 2,747,010 | +0.09(+0.93%) |
Mar 26, 2004 | 9.855 | 10.01 | 9.816 | 9.888 | 3,100,910 | -0.01(-0.13%) |
Mar 25, 2004 | 9.915 | 10.04 | 9.875 | 9.902 | 3,159,464 | +0.04(+0.40%) |
Mar 24, 2004 | 9.921 | 9.974 | 9.737 | 9.862 | 2,578,176 | -0.11(-1.06%) |
Mar 23, 2004 | 9.849 | 10.02 | 9.836 | 9.967 | 2,993,208 | +0.17(+1.75%) |
Mar 22, 2004 | 9.888 | 9.954 | 9.757 | 9.796 | 3,016,266 | -0.16(-1.65%) |
Mar 19, 2004 | 9.921 | 10.10 | 9.921 | 9.961 | 1,937,121 | -0.06(-0.59%) |
Mar 18, 2004 | 10.14 | 10.17 | 9.941 | 10.02 | 3,019,451 | -0.09(-0.91%) |
Mar 17, 2004 | 10.11 | 10.21 | 10.05 | 10.11 | 4,712,801 | +0.13(+1.25%) |
Mar 16, 2004 | 10.13 | 10.19 | 9.935 | 9.987 | 3,865,292 | -0.01(-0.07%) |
Mar 15, 2004 | 10.35 | 10.35 | 9.987 | 9.994 | 5,911,784 | -0.35(-3.38%) |
Mar 12, 2004 | 10.44 | 10.53 | 10.22 | 10.34 | 7,954,180 | -0.10(-0.95%) |
Mar 11, 2004 | 10.51 | 10.63 | 10.32 | 10.44 | 5,480,824 | -0.26(-2.46%) |
Mar 10, 2004 | 11.16 | 11.16 | 10.65 | 10.71 | 7,098,782 | -0.45(-4.08%) |
Mar 09, 2004 | 10.86 | 11.38 | 10.86 | 11.16 | 11,359,539 | +0.30(+2.79%) |
Mar 08, 2004 | 10.91 | 11.04 | 10.83 | 10.86 | 2,346,540 | -0.07(-0.60%) |
Mar 05, 2004 | 11.01 | 11.04 | 10.88 | 10.92 | 4,754,365 | -0.09(-0.78%) |
Mar 04, 2004 | 10.99 | 11.07 | 10.95 | 11.01 | 3,709,351 | +0.01(+0.06%) |
Mar 03, 2004 | 11.07 | 11.12 | 10.92 | 11.00 | 4,623,454 | -0.07(-0.65%) |
Mar 02, 2004 | 11.14 | 11.17 | 11.07 | 11.07 | 3,498,650 | -0.09(-0.77%) |