Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.14 | 10.16 | 10.04 | 10.10 | 11,537,107 | -0.04(-0.42%) |
May 27, 2004 | 10.23 | 10.26 | 10.08 | 10.14 | 18,448,078 | -0.01(-0.12%) |
May 26, 2004 | 10.09 | 10.18 | 10.04 | 10.16 | 12,852,997 | +0.06(+0.63%) |
May 25, 2004 | 10.02 | 10.10 | 9.979 | 10.09 | 11,183,467 | +0.07(+0.72%) |
May 24, 2004 | 10.03 | 10.07 | 9.974 | 10.02 | 10,675,564 | +0.05(+0.48%) |
May 21, 2004 | 9.998 | 10.06 | 9.912 | 9.972 | 14,073,710 | +0.01(+0.09%) |
May 20, 2004 | 9.912 | 9.988 | 9.898 | 9.964 | 12,942,644 | +0.05(+0.52%) |
May 19, 2004 | 9.957 | 10.10 | 9.893 | 9.912 | 23,365,858 | -0.03(-0.26%) |
May 18, 2004 | 9.809 | 9.943 | 9.788 | 9.938 | 18,405,582 | +0.16(+1.65%) |
May 17, 2004 | 9.673 | 9.833 | 9.665 | 9.776 | 14,879,661 | -0.01(-0.14%) |
May 14, 2004 | 9.637 | 9.836 | 9.637 | 9.790 | 21,824,394 | +0.15(+1.59%) |
May 13, 2004 | 9.560 | 9.704 | 9.553 | 9.637 | 17,421,212 | +0.03(+0.36%) |
May 12, 2004 | 9.457 | 9.635 | 9.378 | 9.603 | 15,990,352 | +0.14(+1.45%) |
May 11, 2004 | 9.412 | 9.483 | 9.379 | 9.465 | 13,211,585 | +0.05(+0.57%) |
May 10, 2004 | 9.405 | 9.465 | 9.331 | 9.412 | 17,065,826 | -0.05(-0.54%) |
May 07, 2004 | 9.620 | 9.629 | 9.397 | 9.464 | 18,168,076 | -0.18(-1.89%) |
May 06, 2004 | 9.666 | 9.713 | 9.613 | 9.646 | 10,202,298 | -0.08(-0.83%) |
May 05, 2004 | 9.723 | 9.771 | 9.673 | 9.726 | 14,206,726 | -0.07(-0.75%) |
May 04, 2004 | 9.752 | 9.876 | 9.716 | 9.800 | 18,222,214 | +0.01(+0.14%) |
May 03, 2004 | 9.709 | 9.790 | 9.673 | 9.787 | 12,071,496 | +0.09(+0.90%) |
Apr 30, 2004 | 9.723 | 9.781 | 9.687 | 9.699 | 11,333,364 | +0.01(+0.07%) |
Apr 29, 2004 | 9.697 | 9.835 | 9.644 | 9.692 | 12,115,447 | +0.02(+0.21%) |
Apr 28, 2004 | 9.766 | 9.766 | 9.668 | 9.671 | 15,381,160 | -0.14(-1.38%) |
Apr 27, 2004 | 9.749 | 9.876 | 9.728 | 9.807 | 15,737,711 | +0.12(+1.24%) |
Apr 26, 2004 | 9.726 | 9.781 | 9.656 | 9.687 | 10,560,595 | -0.00(-0.02%) |
Apr 23, 2004 | 9.749 | 9.751 | 9.620 | 9.689 | 12,133,784 | -0.06(-0.62%) |
Apr 22, 2004 | 9.656 | 9.788 | 9.637 | 9.749 | 13,925,560 | +0.09(+0.96%) |
Apr 21, 2004 | 9.505 | 9.661 | 9.496 | 9.656 | 14,941,657 | +0.15(+1.54%) |
Apr 20, 2004 | 9.606 | 9.726 | 9.510 | 9.510 | 16,866,158 | -0.09(-0.98%) |
Apr 19, 2004 | 9.582 | 9.622 | 9.558 | 9.604 | 10,230,531 | -0.03(-0.29%) |
Apr 16, 2004 | 9.448 | 9.671 | 9.440 | 9.632 | 19,531,118 | +0.19(+2.06%) |
Apr 15, 2004 | 9.500 | 9.525 | 9.378 | 9.438 | 16,834,432 | -0.05(-0.54%) |
Apr 14, 2004 | 9.495 | 9.620 | 9.405 | 9.489 | 23,014,838 | -0.07(-0.74%) |
Apr 13, 2004 | 9.775 | 9.776 | 9.519 | 9.560 | 20,088,212 | -0.24(-2.42%) |
Apr 12, 2004 | 9.821 | 9.891 | 9.761 | 9.797 | 8,962,083 | +0.03(+0.26%) |
Apr 08, 2004 | 9.783 | 9.787 | 9.737 | 9.771 | 8,497,258 | +0.02(+0.23%) |
Apr 07, 2004 | 9.800 | 9.830 | 9.745 | 9.749 | 12,451,623 | -0.07(-0.75%) |
Apr 06, 2004 | 9.723 | 9.823 | 9.708 | 9.823 | 9,683,917 | +0.09(+0.97%) |
Apr 05, 2004 | 9.714 | 9.737 | 9.675 | 9.728 | 13,506,431 | +0.00(+0.04%) |
Apr 02, 2004 | 9.864 | 9.866 | 9.680 | 9.725 | 15,044,984 | -0.11(-1.12%) |
Apr 01, 2004 | 9.744 | 9.871 | 9.742 | 9.835 | 10,228,784 | +0.10(+1.02%) |
Mar 31, 2004 | 9.749 | 9.769 | 9.690 | 9.735 | 16,481,374 | -0.03(-0.28%) |
Mar 30, 2004 | 9.823 | 9.824 | 9.738 | 9.763 | 14,653,214 | -0.06(-0.59%) |
Mar 29, 2004 | 9.826 | 9.854 | 9.783 | 9.821 | 9,958,970 | +0.04(+0.39%) |
Mar 26, 2004 | 9.814 | 9.835 | 9.771 | 9.783 | 9,304,954 | -0.03(-0.33%) |
Mar 25, 2004 | 9.749 | 9.840 | 9.713 | 9.816 | 10,078,596 | +0.10(+1.01%) |
Mar 24, 2004 | 9.749 | 9.756 | 9.673 | 9.718 | 12,111,954 | -0.01(-0.09%) |
Mar 23, 2004 | 9.792 | 9.828 | 9.725 | 9.726 | 9,794,520 | -0.03(-0.32%) |
Mar 22, 2004 | 9.890 | 9.890 | 9.708 | 9.757 | 14,050,134 | -0.13(-1.34%) |
Mar 19, 2004 | 10.02 | 10.05 | 9.888 | 9.890 | 11,261,763 | -0.13(-1.27%) |
Mar 18, 2004 | 10.02 | 10.10 | 9.967 | 10.02 | 10,191,237 | -0.01(-0.10%) |
Mar 17, 2004 | 10.01 | 10.09 | 9.998 | 10.03 | 8,394,222 | +0.05(+0.52%) |
Mar 16, 2004 | 9.964 | 10.01 | 9.900 | 9.976 | 9,700,216 | +0.05(+0.50%) |
Mar 15, 2004 | 9.933 | 10.02 | 9.914 | 9.926 | 11,547,876 | -0.02(-0.24%) |
Mar 12, 2004 | 9.943 | 10.02 | 9.903 | 9.950 | 11,711,453 | +0.04(+0.36%) |
Mar 11, 2004 | 9.998 | 10.13 | 9.912 | 9.914 | 15,684,155 | -0.13(-1.25%) |
Mar 10, 2004 | 10.04 | 10.11 | 10.02 | 10.04 | 12,636,738 | +0.00(+0.00%) |
Mar 09, 2004 | 10.02 | 10.05 | 9.989 | 10.04 | 8,694,598 | -0.03(-0.27%) |
Mar 08, 2004 | 10.02 | 10.12 | 10.02 | 10.07 | 10,041,632 | +0.04(+0.36%) |
Mar 05, 2004 | 9.984 | 10.13 | 9.950 | 10.03 | 10,943,341 | +0.05(+0.46%) |
Mar 04, 2004 | 9.929 | 10.02 | 9.926 | 9.984 | 9,382,668 | +0.06(+0.64%) |
Mar 03, 2004 | 9.847 | 9.924 | 9.836 | 9.921 | 7,704,114 | +0.07(+0.75%) |
Mar 02, 2004 | 9.912 | 9.950 | 9.847 | 9.847 | 9,750,279 | -0.05(-0.54%) |