Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.16 | 11.17 | 10.97 | 11.16 | 2,453,200 | +0.06(+0.54%) |
May 27, 2004 | 10.99 | 11.13 | 10.99 | 11.10 | 3,118,400 | +0.04(+0.32%) |
May 26, 2004 | 11.15 | 11.17 | 11.02 | 11.06 | 3,782,000 | -0.11(-0.96%) |
May 25, 2004 | 10.94 | 11.24 | 10.79 | 11.17 | 4,984,400 | +0.28(+2.59%) |
May 24, 2004 | 11.15 | 11.22 | 10.80 | 10.89 | 5,440,000 | -0.22(-1.96%) |
May 21, 2004 | 11.18 | 11.22 | 10.91 | 11.11 | 4,142,000 | -0.01(-0.07%) |
May 20, 2004 | 10.98 | 11.18 | 10.93 | 11.11 | 6,001,400 | +0.23(+2.07%) |
May 19, 2004 | 10.89 | 11.03 | 10.82 | 10.89 | 5,440,200 | +0.13(+1.26%) |
May 18, 2004 | 10.66 | 10.81 | 10.60 | 10.75 | 3,924,800 | +0.19(+1.77%) |
May 17, 2004 | 10.63 | 10.74 | 10.46 | 10.56 | 4,798,800 | -0.13(-1.19%) |
May 14, 2004 | 10.96 | 10.99 | 10.66 | 10.69 | 4,662,800 | -0.27(-2.51%) |
May 13, 2004 | 10.89 | 11.07 | 10.85 | 10.97 | 3,611,600 | +0.01(+0.09%) |
May 12, 2004 | 10.92 | 11.04 | 10.72 | 10.96 | 5,755,800 | -0.10(-0.90%) |
May 11, 2004 | 11.01 | 11.09 | 10.88 | 11.06 | 5,334,600 | +0.18(+1.63%) |
May 10, 2004 | 10.80 | 10.99 | 10.75 | 10.88 | 6,216,000 | +0.02(+0.14%) |
May 07, 2004 | 10.85 | 11.15 | 10.85 | 10.87 | 5,480,000 | -0.11(-1.00%) |
May 06, 2004 | 10.91 | 11.03 | 10.81 | 10.97 | 10,219,400 | -0.26(-2.31%) |
May 05, 2004 | 11.38 | 11.46 | 11.19 | 11.23 | 9,802,600 | -0.24(-2.09%) |
May 04, 2004 | 11.08 | 11.72 | 11.01 | 11.47 | 18,779,800 | +0.47(+4.32%) |
May 03, 2004 | 10.85 | 11.09 | 10.79 | 11.00 | 13,487,000 | +0.62(+6.02%) |
Apr 30, 2004 | 10.45 | 10.45 | 10.22 | 10.38 | 6,406,600 | -0.04(-0.36%) |
Apr 29, 2004 | 10.36 | 10.44 | 10.19 | 10.41 | 7,986,000 | +0.01(+0.07%) |
Apr 28, 2004 | 10.64 | 10.66 | 10.35 | 10.40 | 5,107,800 | -0.30(-2.78%) |
Apr 27, 2004 | 10.77 | 10.83 | 10.60 | 10.70 | 4,504,600 | +0.00(+0.00%) |
Apr 26, 2004 | 10.88 | 10.93 | 10.60 | 10.70 | 4,655,000 | -0.22(-2.01%) |
Apr 23, 2004 | 10.70 | 10.94 | 10.70 | 10.92 | 6,611,400 | +0.17(+1.56%) |
Apr 22, 2004 | 10.40 | 10.79 | 10.40 | 10.76 | 7,073,000 | +0.26(+2.48%) |
Apr 21, 2004 | 10.32 | 10.50 | 10.18 | 10.49 | 5,224,200 | +0.19(+1.89%) |
Apr 20, 2004 | 10.47 | 10.56 | 10.29 | 10.30 | 4,285,200 | -0.17(-1.65%) |
Apr 19, 2004 | 10.37 | 10.48 | 10.30 | 10.47 | 4,341,000 | +0.09(+0.84%) |
Apr 16, 2004 | 10.33 | 10.56 | 10.26 | 10.38 | 6,173,800 | +0.07(+0.65%) |
Apr 15, 2004 | 10.65 | 10.65 | 10.18 | 10.32 | 5,349,400 | -0.33(-3.08%) |
Apr 14, 2004 | 10.41 | 10.64 | 10.40 | 10.64 | 5,256,800 | +0.07(+0.66%) |
Apr 13, 2004 | 10.62 | 10.64 | 10.48 | 10.57 | 5,011,400 | -0.06(-0.52%) |
Apr 12, 2004 | 10.46 | 10.70 | 10.45 | 10.63 | 6,542,400 | +0.13(+1.26%) |
Apr 08, 2004 | 10.53 | 10.55 | 10.39 | 10.50 | 6,668,200 | +0.03(+0.31%) |
Apr 07, 2004 | 10.27 | 10.50 | 10.24 | 10.46 | 7,882,400 | +0.10(+0.96%) |
Apr 06, 2004 | 10.20 | 10.40 | 10.18 | 10.37 | 5,746,800 | +0.03(+0.27%) |
Apr 05, 2004 | 10.22 | 10.36 | 10.16 | 10.34 | 6,182,800 | +0.11(+1.10%) |
Apr 02, 2004 | 10.23 | 10.25 | 10.01 | 10.22 | 6,974,600 | +0.15(+1.54%) |
Apr 01, 2004 | 9.863 | 10.10 | 9.850 | 10.07 | 7,272,800 | +0.25(+2.49%) |
Mar 31, 2004 | 9.935 | 9.950 | 9.775 | 9.825 | 7,611,400 | -0.07(-0.71%) |
Mar 30, 2004 | 9.920 | 10.06 | 9.845 | 9.895 | 4,627,400 | -0.08(-0.83%) |
Mar 29, 2004 | 9.915 | 10.11 | 9.890 | 9.977 | 5,367,400 | +0.10(+1.06%) |
Mar 26, 2004 | 9.982 | 10.06 | 9.860 | 9.873 | 4,849,000 | -0.14(-1.40%) |
Mar 25, 2004 | 9.768 | 10.03 | 9.742 | 10.01 | 7,529,000 | +0.30(+3.14%) |
Mar 24, 2004 | 9.625 | 9.860 | 9.605 | 9.707 | 8,074,800 | +0.05(+0.57%) |
Mar 23, 2004 | 9.860 | 9.938 | 9.640 | 9.652 | 7,369,600 | -0.17(-1.71%) |
Mar 22, 2004 | 9.873 | 9.970 | 9.700 | 9.820 | 14,886,200 | -0.14(-1.43%) |
Mar 19, 2004 | 9.885 | 10.02 | 9.637 | 9.963 | 39,737,800 | +0.89(+9.87%) |
Mar 18, 2004 | 9.050 | 9.135 | 8.925 | 9.068 | 12,132,400 | +0.00(+0.03%) |
Mar 17, 2004 | 8.850 | 9.115 | 8.850 | 9.065 | 5,611,000 | +0.23(+2.57%) |
Mar 16, 2004 | 8.822 | 8.940 | 8.768 | 8.838 | 5,949,400 | +0.08(+0.88%) |
Mar 15, 2004 | 8.963 | 8.965 | 8.723 | 8.760 | 5,683,400 | -0.17(-1.88%) |
Mar 12, 2004 | 8.725 | 8.935 | 8.650 | 8.928 | 6,603,400 | +0.33(+3.84%) |
Mar 11, 2004 | 8.727 | 8.783 | 8.575 | 8.598 | 6,741,200 | -0.16(-1.88%) |
Mar 10, 2004 | 8.988 | 9.043 | 8.742 | 8.762 | 6,030,800 | -0.26(-2.88%) |
Mar 09, 2004 | 8.955 | 9.115 | 8.947 | 9.023 | 6,282,000 | +0.07(+0.73%) |
Mar 08, 2004 | 9.123 | 9.168 | 8.950 | 8.957 | 4,926,600 | -0.16(-1.73%) |
Mar 05, 2004 | 9.133 | 9.252 | 9.062 | 9.115 | 4,051,400 | -0.06(-0.63%) |
Mar 04, 2004 | 9.200 | 9.213 | 9.080 | 9.172 | 4,561,600 | -0.07(-0.70%) |
Mar 03, 2004 | 9.312 | 9.350 | 9.180 | 9.238 | 4,746,800 | -0.15(-1.60%) |
Mar 02, 2004 | 9.367 | 9.453 | 9.340 | 9.387 | 5,128,400 | +0.02(+0.21%) |