Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.11 | 10.13 | 9.994 | 10.02 | 7,608,468 | -0.07(-0.74%) |
May 27, 2004 | 10.10 | 10.19 | 10.05 | 10.09 | 11,428,475 | -0.01(-0.06%) |
May 26, 2004 | 10.08 | 10.16 | 9.960 | 10.10 | 13,305,063 | -0.01(-0.09%) |
May 25, 2004 | 9.736 | 10.14 | 9.692 | 10.11 | 15,688,223 | +0.35(+3.54%) |
May 24, 2004 | 9.651 | 9.790 | 9.618 | 9.764 | 11,488,622 | +0.19(+1.95%) |
May 21, 2004 | 9.610 | 9.629 | 9.489 | 9.577 | 10,143,199 | -0.03(-0.33%) |
May 20, 2004 | 9.466 | 9.653 | 9.464 | 9.608 | 14,465,233 | +0.14(+1.52%) |
May 19, 2004 | 9.676 | 9.702 | 9.464 | 9.464 | 15,038,100 | -0.09(-0.98%) |
May 18, 2004 | 9.356 | 9.692 | 9.356 | 9.558 | 17,847,904 | +0.27(+2.86%) |
May 17, 2004 | 9.461 | 9.462 | 9.221 | 9.292 | 15,260,778 | -0.17(-1.78%) |
May 14, 2004 | 9.519 | 9.586 | 9.317 | 9.461 | 10,764,184 | +0.03(+0.32%) |
May 13, 2004 | 9.268 | 9.444 | 9.202 | 9.431 | 14,282,653 | +0.16(+1.76%) |
May 12, 2004 | 9.345 | 9.345 | 9.034 | 9.268 | 13,757,101 | -0.08(-0.82%) |
May 11, 2004 | 9.221 | 9.412 | 9.221 | 9.345 | 12,051,331 | +0.17(+1.88%) |
May 10, 2004 | 9.165 | 9.266 | 8.997 | 9.173 | 20,111,304 | -0.18(-1.92%) |
May 07, 2004 | 9.586 | 9.664 | 9.272 | 9.352 | 17,907,248 | -0.28(-2.91%) |
May 06, 2004 | 9.782 | 9.784 | 9.560 | 9.633 | 8,891,606 | -0.18(-1.81%) |
May 05, 2004 | 9.659 | 9.857 | 9.651 | 9.810 | 8,013,993 | +0.13(+1.35%) |
May 04, 2004 | 9.792 | 9.797 | 9.638 | 9.679 | 9,662,825 | -0.11(-1.15%) |
May 03, 2004 | 9.829 | 9.913 | 9.765 | 9.792 | 8,356,430 | +0.05(+0.56%) |
Apr 30, 2004 | 9.960 | 9.960 | 9.728 | 9.737 | 9,346,318 | -0.03(-0.34%) |
Apr 29, 2004 | 9.876 | 9.951 | 9.670 | 9.771 | 10,319,096 | -0.10(-1.06%) |
Apr 28, 2004 | 9.932 | 9.979 | 9.793 | 9.876 | 9,268,527 | -0.09(-0.94%) |
Apr 27, 2004 | 9.969 | 10.04 | 9.921 | 9.969 | 11,400,674 | +0.00(+0.02%) |
Apr 26, 2004 | 10.06 | 10.17 | 9.932 | 9.967 | 8,224,107 | -0.05(-0.47%) |
Apr 23, 2004 | 9.936 | 10.05 | 9.878 | 10.01 | 4,731,033 | +0.05(+0.47%) |
Apr 22, 2004 | 9.736 | 10.03 | 9.700 | 9.967 | 8,405,618 | +0.23(+2.38%) |
Apr 21, 2004 | 9.846 | 9.874 | 9.689 | 9.736 | 8,490,358 | -0.11(-1.12%) |
Apr 20, 2004 | 9.988 | 10.09 | 9.846 | 9.846 | 7,367,346 | -0.04(-0.42%) |
Apr 19, 2004 | 9.958 | 9.971 | 9.818 | 9.887 | 6,853,021 | -0.07(-0.71%) |
Apr 16, 2004 | 9.954 | 9.990 | 9.855 | 9.958 | 6,731,658 | +0.00(+0.04%) |
Apr 15, 2004 | 9.838 | 10.00 | 9.820 | 9.954 | 8,997,732 | +0.15(+1.49%) |
Apr 14, 2004 | 9.866 | 9.917 | 9.745 | 9.808 | 14,308,583 | -0.13(-1.35%) |
Apr 13, 2004 | 10.10 | 10.15 | 9.878 | 9.943 | 14,095,529 | -0.12(-1.21%) |
Apr 12, 2004 | 10.06 | 10.11 | 9.995 | 10.06 | 6,276,679 | +0.06(+0.58%) |
Apr 08, 2004 | 10.25 | 10.26 | 9.941 | 10.01 | 13,361,467 | -0.10(-1.04%) |
Apr 07, 2004 | 10.47 | 10.47 | 10.10 | 10.11 | 13,149,483 | -0.21(-2.06%) |
Apr 06, 2004 | 10.29 | 10.36 | 10.29 | 10.32 | 7,494,323 | -0.03(-0.33%) |
Apr 05, 2004 | 10.20 | 10.37 | 10.20 | 10.36 | 8,995,059 | +0.09(+0.87%) |
Apr 02, 2004 | 10.51 | 10.53 | 10.21 | 10.27 | 13,278,064 | -0.17(-1.63%) |
Apr 01, 2004 | 10.45 | 10.52 | 10.34 | 10.44 | 9,551,619 | -0.06(-0.57%) |
Mar 31, 2004 | 10.46 | 10.59 | 10.41 | 10.50 | 8,979,821 | +0.04(+0.41%) |
Mar 30, 2004 | 10.53 | 10.53 | 10.41 | 10.46 | 7,715,931 | -0.12(-1.17%) |
Mar 29, 2004 | 10.45 | 10.59 | 10.43 | 10.58 | 8,977,148 | +0.18(+1.69%) |
Mar 26, 2004 | 10.21 | 10.45 | 10.19 | 10.40 | 11,437,029 | +0.16(+1.61%) |
Mar 25, 2004 | 9.895 | 10.27 | 9.878 | 10.24 | 11,463,226 | +0.37(+3.79%) |
Mar 24, 2004 | 9.850 | 9.913 | 9.683 | 9.865 | 9,954,471 | -0.03(-0.28%) |
Mar 23, 2004 | 9.951 | 9.982 | 9.874 | 9.893 | 7,692,407 | -0.05(-0.51%) |
Mar 22, 2004 | 10.08 | 10.09 | 9.913 | 9.943 | 9,135,669 | -0.22(-2.14%) |
Mar 19, 2004 | 10.25 | 10.27 | 10.12 | 10.16 | 6,755,984 | -0.10(-0.95%) |
Mar 18, 2004 | 10.04 | 10.28 | 10.01 | 10.26 | 12,815,065 | +0.21(+2.12%) |
Mar 17, 2004 | 9.745 | 10.06 | 9.739 | 10.04 | 9,601,074 | +0.26(+2.62%) |
Mar 16, 2004 | 9.895 | 9.913 | 9.715 | 9.788 | 10,652,177 | -0.03(-0.30%) |
Mar 15, 2004 | 9.932 | 10.04 | 9.807 | 9.818 | 8,230,523 | -0.11(-1.13%) |
Mar 12, 2004 | 9.848 | 9.994 | 9.842 | 9.930 | 9,358,882 | +0.13(+1.32%) |
Mar 11, 2004 | 10.02 | 10.07 | 9.769 | 9.801 | 12,293,790 | -0.30(-2.98%) |
Mar 10, 2004 | 10.21 | 10.27 | 10.09 | 10.10 | 8,844,557 | -0.11(-1.04%) |
Mar 09, 2004 | 10.21 | 10.27 | 10.16 | 10.21 | 9,581,025 | +0.01(+0.13%) |
Mar 08, 2004 | 10.38 | 10.39 | 10.20 | 10.20 | 7,996,083 | -0.18(-1.73%) |
Mar 05, 2004 | 10.29 | 10.60 | 10.24 | 10.38 | 13,314,954 | -0.00(-0.04%) |
Mar 04, 2004 | 10.39 | 10.40 | 10.26 | 10.38 | 6,294,589 | -0.01(-0.07%) |
Mar 03, 2004 | 10.37 | 10.44 | 10.32 | 10.39 | 8,444,646 | +0.05(+0.45%) |
Mar 02, 2004 | 10.55 | 10.58 | 10.28 | 10.34 | 18,818,810 | -0.27(-2.59%) |