Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.858 | 9.911 | 9.812 | 9.883 | 3,962,197 | +0.04(+0.42%) |
May 27, 2004 | 9.838 | 9.929 | 9.777 | 9.841 | 4,884,334 | +0.04(+0.46%) |
May 26, 2004 | 9.851 | 9.899 | 9.750 | 9.797 | 3,820,539 | -0.05(-0.54%) |
May 25, 2004 | 9.596 | 9.886 | 9.487 | 9.850 | 5,309,610 | +0.27(+2.85%) |
May 24, 2004 | 9.568 | 9.752 | 9.482 | 9.576 | 3,379,557 | +0.03(+0.31%) |
May 21, 2004 | 9.485 | 9.618 | 9.461 | 9.547 | 3,412,177 | +0.13(+1.39%) |
May 20, 2004 | 9.469 | 9.538 | 9.370 | 9.416 | 3,903,299 | -0.09(-0.92%) |
May 19, 2004 | 9.593 | 9.706 | 9.504 | 9.504 | 4,866,212 | +0.02(+0.21%) |
May 18, 2004 | 9.394 | 9.543 | 9.386 | 9.484 | 3,427,279 | +0.12(+1.29%) |
May 17, 2004 | 9.370 | 9.464 | 9.307 | 9.363 | 3,368,683 | -0.13(-1.34%) |
May 14, 2004 | 9.444 | 9.550 | 9.378 | 9.490 | 4,933,869 | -0.02(-0.24%) |
May 13, 2004 | 9.618 | 9.620 | 9.472 | 9.514 | 3,310,691 | -0.11(-1.17%) |
May 12, 2004 | 9.427 | 9.626 | 9.406 | 9.626 | 4,504,062 | +0.02(+0.22%) |
May 11, 2004 | 9.519 | 9.610 | 9.485 | 9.605 | 3,933,503 | +0.04(+0.47%) |
May 10, 2004 | 9.648 | 9.701 | 9.379 | 9.560 | 6,810,159 | -0.09(-0.91%) |
May 07, 2004 | 9.709 | 9.820 | 9.628 | 9.648 | 3,932,899 | -0.15(-1.55%) |
May 06, 2004 | 9.826 | 9.896 | 9.694 | 9.800 | 4,764,423 | -0.03(-0.27%) |
May 05, 2004 | 9.866 | 9.878 | 9.681 | 9.826 | 7,280,138 | -0.04(-0.45%) |
May 04, 2004 | 10.03 | 10.07 | 9.785 | 9.871 | 10,056,516 | -0.15(-1.47%) |
May 03, 2004 | 10.01 | 10.11 | 9.965 | 10.02 | 3,797,886 | +0.05(+0.50%) |
Apr 30, 2004 | 10.05 | 10.11 | 9.922 | 9.969 | 4,543,630 | -0.08(-0.76%) |
Apr 29, 2004 | 10.16 | 10.29 | 9.914 | 10.04 | 3,383,181 | -0.13(-1.24%) |
Apr 28, 2004 | 10.30 | 10.30 | 10.15 | 10.17 | 3,825,976 | -0.18(-1.70%) |
Apr 27, 2004 | 10.28 | 10.44 | 10.21 | 10.35 | 3,765,265 | +0.06(+0.63%) |
Apr 26, 2004 | 10.30 | 10.35 | 10.24 | 10.28 | 2,830,745 | +0.01(+0.07%) |
Apr 23, 2004 | 10.25 | 10.32 | 10.13 | 10.28 | 2,766,108 | -0.08(-0.77%) |
Apr 22, 2004 | 10.13 | 10.43 | 10.12 | 10.35 | 4,513,728 | +0.15(+1.48%) |
Apr 21, 2004 | 10.11 | 10.29 | 10.09 | 10.20 | 3,601,256 | +0.09(+0.90%) |
Apr 20, 2004 | 10.25 | 10.36 | 10.11 | 10.11 | 4,801,876 | -0.14(-1.34%) |
Apr 19, 2004 | 10.31 | 10.34 | 10.16 | 10.25 | 2,367,411 | -0.09(-0.85%) |
Apr 16, 2004 | 10.26 | 10.37 | 10.19 | 10.34 | 5,562,722 | +0.22(+2.21%) |
Apr 15, 2004 | 10.14 | 10.20 | 10.03 | 10.11 | 3,358,414 | +0.03(+0.26%) |
Apr 14, 2004 | 10.04 | 10.16 | 9.990 | 10.09 | 3,140,037 | -0.04(-0.42%) |
Apr 13, 2004 | 10.36 | 10.36 | 10.06 | 10.13 | 3,305,254 | -0.14(-1.40%) |
Apr 12, 2004 | 10.16 | 10.33 | 10.14 | 10.28 | 2,168,667 | +0.14(+1.36%) |
Apr 08, 2004 | 10.30 | 10.33 | 10.09 | 10.14 | 2,717,177 | -0.07(-0.67%) |
Apr 07, 2004 | 10.32 | 10.35 | 10.16 | 10.21 | 3,062,412 | -0.11(-1.07%) |
Apr 06, 2004 | 10.22 | 10.44 | 10.21 | 10.32 | 5,013,004 | +0.02(+0.23%) |
Apr 05, 2004 | 10.11 | 10.29 | 10.03 | 10.29 | 4,350,625 | +0.23(+2.29%) |
Apr 02, 2004 | 10.02 | 10.16 | 9.797 | 10.06 | 6,475,194 | +0.14(+1.40%) |
Apr 01, 2004 | 9.921 | 10.03 | 9.860 | 9.924 | 5,563,326 | +0.00(+0.05%) |
Mar 31, 2004 | 10.02 | 10.03 | 9.874 | 9.919 | 4,355,759 | -0.10(-0.99%) |
Mar 30, 2004 | 9.979 | 10.11 | 9.937 | 10.02 | 5,730,054 | +0.04(+0.40%) |
Mar 29, 2004 | 9.899 | 10.09 | 9.891 | 9.979 | 6,664,575 | +0.12(+1.21%) |
Mar 26, 2004 | 9.899 | 9.989 | 9.860 | 9.860 | 4,157,619 | -0.11(-1.06%) |
Mar 25, 2004 | 9.899 | 9.990 | 9.762 | 9.965 | 4,036,802 | +0.13(+1.36%) |
Mar 24, 2004 | 9.884 | 9.926 | 9.765 | 9.831 | 3,685,526 | -0.05(-0.54%) |
Mar 23, 2004 | 9.873 | 9.932 | 9.803 | 9.884 | 5,166,744 | +0.03(+0.30%) |
Mar 22, 2004 | 9.997 | 10.04 | 9.734 | 9.855 | 6,213,927 | -0.14(-1.42%) |
Mar 19, 2004 | 10.10 | 10.11 | 9.992 | 9.997 | 3,319,752 | -0.19(-1.85%) |
Mar 18, 2004 | 10.20 | 10.26 | 10.08 | 10.19 | 3,511,549 | -0.12(-1.13%) |
Mar 17, 2004 | 10.11 | 10.34 | 10.10 | 10.30 | 3,076,004 | +0.20(+2.00%) |
Mar 16, 2004 | 10.11 | 10.24 | 9.995 | 10.10 | 3,593,403 | +0.06(+0.61%) |
Mar 15, 2004 | 10.05 | 10.16 | 9.932 | 10.04 | 4,520,675 | -0.07(-0.70%) |
Mar 12, 2004 | 9.990 | 10.14 | 9.912 | 10.11 | 3,966,426 | +0.21(+2.09%) |
Mar 11, 2004 | 10.13 | 10.20 | 9.893 | 9.903 | 5,647,898 | -0.33(-3.20%) |
Mar 10, 2004 | 10.52 | 10.53 | 10.21 | 10.23 | 6,404,818 | -0.27(-2.60%) |
Mar 09, 2004 | 10.51 | 10.63 | 10.44 | 10.50 | 5,676,592 | -0.00(-0.02%) |
Mar 08, 2004 | 10.44 | 10.57 | 10.43 | 10.51 | 4,623,671 | +0.07(+0.65%) |
Mar 05, 2004 | 10.31 | 10.47 | 10.25 | 10.44 | 3,420,937 | +0.13(+1.25%) |
Mar 04, 2004 | 10.25 | 10.31 | 10.21 | 10.31 | 2,419,967 | +0.04(+0.42%) |
Mar 03, 2004 | 10.26 | 10.30 | 10.22 | 10.27 | 3,307,368 | -0.02(-0.23%) |
Mar 02, 2004 | 10.49 | 10.49 | 10.27 | 10.29 | 4,273,604 | -0.20(-1.91%) |