Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.94 | 11.14 | 10.92 | 11.04 | 20,063 | +0.00(+0.00%) |
May 27, 2004 | 10.90 | 11.14 | 10.90 | 11.04 | 25,343 | +0.37(+3.48%) |
May 26, 2004 | 10.55 | 10.71 | 10.38 | 10.67 | 23,986 | +0.09(+0.88%) |
May 25, 2004 | 10.44 | 10.58 | 10.37 | 10.58 | 5,732 | +0.14(+1.33%) |
May 24, 2004 | 10.48 | 10.52 | 10.41 | 10.44 | 4,827 | +0.10(+0.96%) |
May 21, 2004 | 10.39 | 10.40 | 10.30 | 10.34 | 8,447 | +0.16(+1.56%) |
May 20, 2004 | 10.25 | 10.25 | 10.09 | 10.18 | 44,955 | -0.21(-1.98%) |
May 19, 2004 | 10.35 | 10.56 | 10.35 | 10.39 | 33,641 | +0.42(+4.26%) |
May 18, 2004 | 9.956 | 10.01 | 9.917 | 9.963 | 7,391 | -0.01(-0.13%) |
May 17, 2004 | 9.917 | 10.05 | 9.917 | 9.976 | 40,127 | -0.11(-1.05%) |
May 14, 2004 | 10.09 | 10.23 | 9.963 | 10.08 | 24,891 | -0.04(-0.39%) |
May 13, 2004 | 10.08 | 10.20 | 10.08 | 10.12 | 11,012 | +0.01(+0.13%) |
May 12, 2004 | 10.16 | 10.18 | 9.857 | 10.11 | 57,325 | -0.01(-0.07%) |
May 11, 2004 | 10.10 | 10.19 | 10.01 | 10.12 | 174,088 | +0.12(+1.19%) |
May 10, 2004 | 10.14 | 10.14 | 9.844 | 9.996 | 29,417 | -0.31(-3.02%) |
May 07, 2004 | 10.51 | 10.51 | 10.21 | 10.31 | 38,770 | -0.32(-3.05%) |
May 06, 2004 | 10.66 | 10.67 | 10.57 | 10.63 | 12,671 | -0.27(-2.49%) |
May 05, 2004 | 10.87 | 10.96 | 10.86 | 10.90 | 27,606 | +0.13(+1.23%) |
May 04, 2004 | 10.64 | 10.90 | 10.64 | 10.77 | 17,951 | +0.25(+2.33%) |
May 03, 2004 | 10.32 | 10.69 | 10.32 | 10.53 | 22,930 | +0.04(+0.38%) |
Apr 30, 2004 | 10.57 | 10.60 | 10.47 | 10.49 | 33,641 | -0.13(-1.19%) |
Apr 29, 2004 | 10.68 | 10.73 | 10.45 | 10.61 | 32,132 | -0.06(-0.56%) |
Apr 28, 2004 | 10.96 | 10.96 | 10.67 | 10.67 | 30,322 | -0.41(-3.71%) |
Apr 27, 2004 | 11.04 | 11.16 | 11.00 | 11.08 | 21,572 | +0.05(+0.42%) |
Apr 26, 2004 | 11.10 | 11.13 | 10.99 | 11.04 | 40,429 | +0.02(+0.18%) |
Apr 23, 2004 | 10.94 | 11.05 | 10.84 | 11.02 | 29,718 | +0.06(+0.54%) |
Apr 22, 2004 | 10.75 | 10.96 | 10.75 | 10.96 | 25,796 | +0.22(+2.04%) |
Apr 21, 2004 | 10.78 | 10.79 | 10.66 | 10.74 | 38,166 | -0.23(-2.06%) |
Apr 20, 2004 | 11.10 | 11.22 | 10.94 | 10.96 | 75,428 | -0.08(-0.72%) |
Apr 19, 2004 | 10.88 | 11.10 | 10.88 | 11.04 | 21,421 | +0.17(+1.52%) |
Apr 16, 2004 | 10.73 | 10.96 | 10.73 | 10.88 | 6,637 | +0.18(+1.67%) |
Apr 15, 2004 | 10.74 | 10.75 | 10.57 | 10.70 | 20,969 | -0.03(-0.25%) |
Apr 14, 2004 | 10.84 | 10.87 | 10.73 | 10.73 | 27,455 | -0.39(-3.52%) |
Apr 13, 2004 | 11.26 | 11.35 | 11.10 | 11.12 | 43,295 | -0.17(-1.53%) |
Apr 12, 2004 | 11.10 | 11.29 | 11.10 | 11.29 | 9,353 | +0.13(+1.13%) |
Apr 08, 2004 | 11.30 | 11.35 | 11.08 | 11.16 | 39,976 | -0.07(-0.65%) |
Apr 07, 2004 | 11.37 | 11.41 | 11.12 | 11.24 | 119,780 | -0.15(-1.34%) |
Apr 06, 2004 | 11.33 | 11.45 | 11.33 | 11.39 | 10,107 | -0.11(-0.92%) |
Apr 05, 2004 | 11.34 | 11.51 | 11.34 | 11.49 | 25,042 | -0.01(-0.11%) |
Apr 02, 2004 | 11.38 | 11.58 | 11.38 | 11.51 | 38,920 | +0.24(+2.12%) |
Apr 01, 2004 | 11.21 | 11.31 | 11.17 | 11.27 | 124,607 | +0.15(+1.31%) |
Mar 31, 2004 | 11.10 | 11.14 | 11.01 | 11.12 | 22,175 | -0.05(-0.47%) |
Mar 30, 2004 | 10.93 | 11.19 | 10.90 | 11.18 | 34,847 | +0.11(+1.02%) |
Mar 29, 2004 | 10.96 | 11.09 | 10.89 | 11.06 | 53,252 | +0.23(+2.08%) |
Mar 26, 2004 | 10.84 | 10.96 | 10.73 | 10.84 | 52,196 | -0.17(-1.57%) |
Mar 25, 2004 | 10.70 | 11.02 | 10.55 | 11.01 | 215,573 | +0.32(+3.04%) |
Mar 24, 2004 | 10.85 | 10.85 | 10.61 | 10.69 | 37,412 | -0.17(-1.53%) |
Mar 23, 2004 | 10.91 | 11.01 | 10.71 | 10.85 | 34,546 | +0.11(+0.99%) |
Mar 22, 2004 | 10.76 | 10.83 | 10.68 | 10.75 | 26,249 | -0.15(-1.34%) |
Mar 19, 2004 | 10.94 | 10.95 | 10.84 | 10.89 | 41,183 | -0.23(-2.09%) |
Mar 18, 2004 | 11.36 | 11.36 | 10.98 | 11.12 | 39,524 | -0.34(-2.95%) |
Mar 17, 2004 | 11.27 | 11.46 | 11.20 | 11.46 | 78,294 | +0.21(+1.83%) |
Mar 16, 2004 | 11.39 | 11.39 | 11.25 | 11.26 | 34,697 | +0.02(+0.18%) |
Mar 15, 2004 | 11.57 | 11.57 | 11.12 | 11.24 | 61,247 | -0.46(-3.91%) |
Mar 12, 2004 | 11.53 | 11.73 | 11.53 | 11.69 | 36,205 | +0.24(+2.08%) |
Mar 11, 2004 | 11.54 | 11.63 | 11.45 | 11.45 | 41,032 | -0.30(-2.54%) |
Mar 10, 2004 | 12.03 | 12.03 | 11.70 | 11.75 | 70,148 | -0.54(-4.42%) |
Mar 09, 2004 | 12.36 | 12.40 | 12.26 | 12.30 | 168,355 | -0.29(-2.32%) |
Mar 08, 2004 | 12.61 | 12.68 | 12.58 | 12.59 | 20,818 | -0.03(-0.21%) |
Mar 05, 2004 | 12.39 | 12.61 | 12.36 | 12.61 | 38,619 | +0.17(+1.33%) |
Mar 04, 2004 | 12.44 | 12.48 | 12.34 | 12.45 | 18,253 | -0.01(-0.05%) |
Mar 03, 2004 | 12.33 | 12.46 | 12.21 | 12.46 | 37,261 | +0.13(+1.02%) |
Mar 02, 2004 | 12.43 | 12.43 | 12.13 | 12.33 | 42,843 | -0.28(-2.21%) |