Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.37 | 10.46 | 10.33 | 10.41 | 406,236 | +0.02(+0.23%) |
May 27, 2004 | 10.35 | 10.38 | 10.28 | 10.38 | 681,319 | +0.04(+0.34%) |
May 26, 2004 | 10.32 | 10.39 | 10.31 | 10.35 | 267,293 | +0.01(+0.12%) |
May 25, 2004 | 10.24 | 10.38 | 10.21 | 10.34 | 382,560 | +0.08(+0.78%) |
May 24, 2004 | 10.06 | 10.30 | 10.06 | 10.26 | 513,403 | +0.19(+1.91%) |
May 21, 2004 | 10.13 | 10.21 | 9.967 | 10.06 | 823,066 | -0.06(-0.63%) |
May 20, 2004 | 10.23 | 10.29 | 10.11 | 10.13 | 296,577 | -0.11(-1.03%) |
May 19, 2004 | 10.33 | 10.46 | 10.17 | 10.23 | 485,677 | -0.06(-0.61%) |
May 18, 2004 | 10.28 | 10.31 | 10.22 | 10.30 | 203,741 | +0.06(+0.60%) |
May 17, 2004 | 10.27 | 10.38 | 10.23 | 10.23 | 543,310 | -0.09(-0.92%) |
May 14, 2004 | 10.18 | 10.36 | 9.962 | 10.33 | 759,202 | +0.21(+2.03%) |
May 13, 2004 | 10.10 | 10.14 | 10.04 | 10.12 | 270,409 | +0.02(+0.22%) |
May 12, 2004 | 10.19 | 10.19 | 9.946 | 10.10 | 346,734 | -0.08(-0.82%) |
May 11, 2004 | 10.12 | 10.24 | 10.08 | 10.19 | 404,056 | +0.07(+0.71%) |
May 10, 2004 | 10.21 | 10.21 | 10.05 | 10.11 | 747,675 | -0.03(-0.30%) |
May 07, 2004 | 10.44 | 10.44 | 10.12 | 10.14 | 369,787 | -0.31(-2.99%) |
May 06, 2004 | 10.56 | 10.58 | 10.41 | 10.46 | 310,596 | -0.13(-1.23%) |
May 05, 2004 | 10.57 | 10.61 | 10.51 | 10.59 | 352,653 | +0.03(+0.32%) |
May 04, 2004 | 10.62 | 10.66 | 10.53 | 10.55 | 558,575 | -0.08(-0.76%) |
May 03, 2004 | 10.60 | 10.64 | 10.53 | 10.63 | 359,818 | +0.05(+0.46%) |
Apr 30, 2004 | 10.67 | 10.69 | 10.58 | 10.58 | 696,895 | -0.07(-0.66%) |
Apr 29, 2004 | 10.85 | 10.85 | 10.62 | 10.66 | 529,291 | -0.18(-1.64%) |
Apr 28, 2004 | 10.98 | 11.00 | 10.77 | 10.83 | 515,896 | -0.17(-1.53%) |
Apr 27, 2004 | 10.93 | 11.06 | 10.52 | 11.00 | 2,104,394 | +0.10(+0.88%) |
Apr 26, 2004 | 10.82 | 11.13 | 10.82 | 10.91 | 1,278,524 | +0.17(+1.57%) |
Apr 23, 2004 | 10.78 | 10.87 | 10.73 | 10.74 | 266,359 | -0.05(-0.49%) |
Apr 22, 2004 | 10.62 | 10.89 | 10.59 | 10.79 | 253,586 | +0.20(+1.91%) |
Apr 21, 2004 | 10.50 | 10.61 | 10.43 | 10.59 | 226,794 | +0.07(+0.70%) |
Apr 20, 2004 | 10.66 | 10.69 | 10.50 | 10.51 | 276,328 | -0.13(-1.22%) |
Apr 19, 2004 | 10.71 | 10.71 | 10.58 | 10.64 | 360,441 | -0.06(-0.57%) |
Apr 16, 2004 | 10.71 | 10.72 | 10.59 | 10.71 | 376,641 | +0.01(+0.09%) |
Apr 15, 2004 | 10.66 | 10.73 | 10.60 | 10.70 | 326,484 | +0.06(+0.59%) |
Apr 14, 2004 | 10.79 | 10.79 | 10.57 | 10.63 | 762,005 | -0.15(-1.41%) |
Apr 13, 2004 | 10.97 | 10.99 | 10.75 | 10.79 | 315,892 | -0.19(-1.71%) |
Apr 12, 2004 | 10.81 | 10.97 | 10.81 | 10.97 | 298,447 | +0.12(+1.09%) |
Apr 08, 2004 | 10.87 | 10.89 | 10.79 | 10.85 | 423,994 | -0.04(-0.40%) |
Apr 07, 2004 | 10.82 | 10.91 | 10.76 | 10.90 | 234,894 | +0.06(+0.59%) |
Apr 06, 2004 | 10.83 | 10.87 | 10.80 | 10.83 | 198,445 | -0.00(-0.04%) |
Apr 05, 2004 | 10.74 | 10.84 | 10.74 | 10.84 | 411,221 | +0.10(+0.94%) |
Apr 02, 2004 | 10.67 | 10.83 | 10.67 | 10.74 | 442,063 | +0.11(+1.06%) |
Apr 01, 2004 | 10.38 | 10.66 | 10.37 | 10.62 | 1,053,599 | +0.33(+3.20%) |
Mar 31, 2004 | 10.33 | 10.33 | 10.23 | 10.30 | 354,522 | -0.02(-0.16%) |
Mar 30, 2004 | 10.27 | 10.34 | 10.26 | 10.31 | 148,912 | +0.02(+0.16%) |
Mar 29, 2004 | 10.16 | 10.34 | 10.12 | 10.30 | 293,151 | +0.14(+1.41%) |
Mar 26, 2004 | 10.18 | 10.18 | 10.06 | 10.15 | 406,860 | -0.02(-0.22%) |
Mar 25, 2004 | 10.12 | 10.21 | 10.10 | 10.18 | 629,916 | +0.05(+0.54%) |
Mar 24, 2004 | 10.06 | 10.13 | 10.02 | 10.12 | 474,773 | +0.06(+0.62%) |
Mar 23, 2004 | 10.10 | 10.13 | 9.985 | 10.06 | 370,099 | -0.04(-0.38%) |
Mar 22, 2004 | 10.14 | 10.14 | 10.03 | 10.10 | 313,089 | -0.05(-0.46%) |
Mar 19, 2004 | 10.20 | 10.25 | 10.12 | 10.14 | 185,361 | -0.08(-0.74%) |
Mar 18, 2004 | 10.10 | 10.24 | 10.06 | 10.22 | 208,414 | +0.12(+1.22%) |
Mar 17, 2004 | 10.08 | 10.15 | 10.06 | 10.10 | 309,039 | +0.08(+0.80%) |
Mar 16, 2004 | 10.14 | 10.16 | 9.991 | 10.02 | 327,419 | -0.15(-1.44%) |
Mar 15, 2004 | 10.24 | 10.24 | 10.12 | 10.16 | 262,932 | -0.09(-0.92%) |
Mar 12, 2004 | 10.12 | 10.26 | 10.11 | 10.26 | 220,252 | +0.12(+1.17%) |
Mar 11, 2004 | 10.18 | 10.30 | 10.13 | 10.14 | 372,280 | -0.06(-0.55%) |
Mar 10, 2004 | 10.21 | 10.26 | 10.19 | 10.19 | 426,174 | -0.02(-0.20%) |
Mar 09, 2004 | 10.19 | 10.23 | 10.18 | 10.21 | 218,071 | +0.01(+0.08%) |
Mar 08, 2004 | 10.23 | 10.25 | 10.19 | 10.21 | 271,343 | -0.03(-0.28%) |
Mar 05, 2004 | 10.12 | 10.26 | 10.10 | 10.23 | 260,440 | +0.09(+0.90%) |
Mar 04, 2004 | 10.03 | 10.24 | 10.01 | 10.14 | 239,879 | +0.08(+0.85%) |
Mar 03, 2004 | 9.975 | 10.08 | 9.919 | 10.06 | 250,159 | +0.08(+0.84%) |
Mar 02, 2004 | 10.18 | 10.18 | 9.975 | 9.975 | 483,185 | -0.23(-2.29%) |