Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.05 | 11.18 | 11.02 | 11.13 | 1,886,634 | +0.07(+0.64%) |
May 27, 2004 | 10.98 | 11.07 | 10.95 | 11.06 | 2,254,077 | +0.14(+1.30%) |
May 26, 2004 | 10.94 | 10.95 | 10.85 | 10.92 | 1,588,020 | -0.07(-0.59%) |
May 25, 2004 | 10.75 | 11.01 | 10.67 | 10.99 | 1,836,512 | +0.24(+2.19%) |
May 24, 2004 | 10.74 | 10.84 | 10.68 | 10.75 | 2,425,622 | +0.05(+0.42%) |
May 21, 2004 | 10.64 | 10.80 | 10.62 | 10.71 | 2,267,137 | +0.08(+0.77%) |
May 20, 2004 | 10.58 | 10.68 | 10.53 | 10.62 | 1,966,758 | +0.04(+0.40%) |
May 19, 2004 | 10.52 | 10.73 | 10.49 | 10.58 | 3,593,958 | +0.10(+0.95%) |
May 18, 2004 | 10.30 | 10.52 | 10.30 | 10.48 | 1,759,211 | +0.19(+1.87%) |
May 17, 2004 | 10.40 | 10.42 | 10.26 | 10.29 | 2,381,500 | -0.23(-2.15%) |
May 14, 2004 | 10.38 | 10.58 | 10.35 | 10.52 | 2,630,698 | +0.13(+1.28%) |
May 13, 2004 | 10.28 | 10.39 | 10.28 | 10.38 | 2,800,125 | +0.10(+0.96%) |
May 12, 2004 | 10.35 | 10.36 | 10.11 | 10.28 | 2,972,375 | -0.03(-0.30%) |
May 11, 2004 | 10.16 | 10.34 | 10.11 | 10.32 | 2,238,900 | +0.10(+0.97%) |
May 10, 2004 | 10.33 | 10.38 | 10.07 | 10.22 | 3,330,994 | -0.16(-1.50%) |
May 07, 2004 | 10.67 | 10.70 | 10.35 | 10.37 | 2,000,291 | -0.33(-3.10%) |
May 06, 2004 | 10.79 | 10.81 | 10.63 | 10.70 | 2,012,998 | -0.09(-0.87%) |
May 05, 2004 | 10.62 | 10.82 | 10.57 | 10.80 | 1,590,843 | +0.15(+1.44%) |
May 04, 2004 | 10.68 | 10.75 | 10.57 | 10.64 | 2,098,770 | -0.03(-0.29%) |
May 03, 2004 | 10.75 | 10.83 | 10.62 | 10.68 | 2,236,429 | -0.10(-0.97%) |
Apr 30, 2004 | 10.68 | 10.86 | 10.62 | 10.78 | 1,652,966 | +0.14(+1.33%) |
Apr 29, 2004 | 10.85 | 10.86 | 10.57 | 10.64 | 3,131,212 | -0.24(-2.24%) |
Apr 28, 2004 | 11.05 | 11.05 | 10.78 | 10.88 | 2,043,000 | -0.18(-1.66%) |
Apr 27, 2004 | 11.00 | 11.15 | 11.00 | 11.07 | 1,697,088 | +0.06(+0.51%) |
Apr 26, 2004 | 10.92 | 11.19 | 10.91 | 11.01 | 2,563,634 | +0.05(+0.49%) |
Apr 23, 2004 | 11.05 | 11.05 | 10.86 | 10.96 | 1,912,754 | -0.07(-0.59%) |
Apr 22, 2004 | 10.81 | 11.08 | 10.79 | 11.02 | 3,283,696 | +0.23(+2.15%) |
Apr 21, 2004 | 10.76 | 10.86 | 10.72 | 10.79 | 1,274,228 | +0.03(+0.29%) |
Apr 20, 2004 | 11.02 | 11.04 | 10.76 | 10.76 | 3,135,095 | -0.24(-2.14%) |
Apr 19, 2004 | 11.06 | 11.07 | 10.97 | 10.99 | 1,955,110 | -0.11(-1.02%) |
Apr 16, 2004 | 10.95 | 11.16 | 10.94 | 11.11 | 3,221,573 | +0.15(+1.40%) |
Apr 15, 2004 | 10.75 | 11.00 | 10.73 | 10.95 | 3,847,039 | +0.21(+1.98%) |
Apr 14, 2004 | 10.65 | 10.76 | 10.62 | 10.74 | 3,188,394 | +0.07(+0.61%) |
Apr 13, 2004 | 10.78 | 11.02 | 10.60 | 10.68 | 5,776,383 | +0.06(+0.59%) |
Apr 12, 2004 | 10.60 | 10.70 | 10.60 | 10.61 | 3,133,683 | +0.05(+0.43%) |
Apr 08, 2004 | 10.73 | 10.75 | 10.51 | 10.57 | 2,146,421 | -0.09(-0.85%) |
Apr 07, 2004 | 10.82 | 10.82 | 10.54 | 10.66 | 4,315,786 | -0.16(-1.49%) |
Apr 06, 2004 | 10.83 | 10.89 | 10.79 | 10.82 | 2,466,566 | -0.01(-0.08%) |
Apr 05, 2004 | 10.75 | 10.83 | 10.73 | 10.83 | 2,267,137 | +0.08(+0.71%) |
Apr 02, 2004 | 10.86 | 10.99 | 10.72 | 10.75 | 3,280,872 | -0.07(-0.63%) |
Apr 01, 2004 | 10.69 | 10.86 | 10.65 | 10.82 | 3,840,685 | -0.07(-0.62%) |
Mar 31, 2004 | 10.61 | 10.92 | 10.58 | 10.89 | 5,508,477 | +0.26(+2.45%) |
Mar 30, 2004 | 10.48 | 10.65 | 10.45 | 10.63 | 2,314,436 | +0.10(+1.00%) |
Mar 29, 2004 | 10.35 | 10.55 | 10.35 | 10.52 | 4,537,805 | +0.17(+1.61%) |
Mar 26, 2004 | 10.20 | 10.40 | 10.18 | 10.35 | 3,866,452 | +0.15(+1.47%) |
Mar 25, 2004 | 9.916 | 10.24 | 9.887 | 10.20 | 3,687,849 | +0.31(+3.12%) |
Mar 24, 2004 | 9.774 | 9.955 | 9.774 | 9.896 | 3,912,339 | +0.08(+0.78%) |
Mar 23, 2004 | 9.720 | 9.870 | 9.717 | 9.819 | 2,945,902 | +0.11(+1.17%) |
Mar 22, 2004 | 9.757 | 9.763 | 9.633 | 9.706 | 1,924,402 | -0.05(-0.49%) |
Mar 19, 2004 | 9.757 | 9.916 | 9.751 | 9.754 | 2,254,077 | -0.01(-0.15%) |
Mar 18, 2004 | 9.819 | 9.873 | 9.768 | 9.768 | 4,175,656 | -0.03(-0.35%) |
Mar 17, 2004 | 9.845 | 9.887 | 9.785 | 9.802 | 4,670,875 | -0.02(-0.17%) |
Mar 16, 2004 | 9.717 | 9.839 | 9.703 | 9.819 | 2,772,946 | +0.14(+1.46%) |
Mar 15, 2004 | 9.828 | 9.916 | 9.633 | 9.678 | 2,022,175 | -0.15(-1.50%) |
Mar 12, 2004 | 9.732 | 9.848 | 9.689 | 9.825 | 2,098,770 | +0.10(+1.08%) |
Mar 11, 2004 | 9.678 | 9.831 | 9.649 | 9.720 | 5,330,932 | +0.05(+0.47%) |
Mar 10, 2004 | 9.887 | 9.893 | 9.666 | 9.675 | 2,324,319 | -0.18(-1.84%) |
Mar 09, 2004 | 10.06 | 10.11 | 9.851 | 9.856 | 2,922,959 | -0.19(-1.86%) |
Mar 08, 2004 | 10.09 | 10.17 | 10.02 | 10.04 | 1,956,169 | -0.07(-0.67%) |
Mar 05, 2004 | 9.845 | 10.30 | 9.845 | 10.11 | 4,039,762 | +0.23(+2.29%) |
Mar 04, 2004 | 9.862 | 9.890 | 9.785 | 9.885 | 2,772,240 | +0.05(+0.55%) |
Mar 03, 2004 | 9.848 | 9.870 | 9.808 | 9.831 | 2,256,195 | -0.02(-0.17%) |
Mar 02, 2004 | 9.975 | 10.01 | 9.828 | 9.848 | 7,030,844 | -0.08(-0.77%) |