Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.97 | 12.39 | 11.90 | 12.27 | 308,838 | +0.36(+3.01%) |
May 27, 2004 | 11.53 | 11.97 | 11.53 | 11.91 | 147,255 | +0.34(+2.93%) |
May 26, 2004 | 11.44 | 11.57 | 11.44 | 11.57 | 239,748 | +0.13(+1.10%) |
May 25, 2004 | 11.50 | 11.56 | 11.44 | 11.45 | 125,764 | -0.03(-0.22%) |
May 24, 2004 | 11.34 | 11.47 | 11.31 | 11.47 | 160,946 | +0.14(+1.22%) |
May 21, 2004 | 11.34 | 11.37 | 11.24 | 11.33 | 52,852 | +0.03(+0.22%) |
May 20, 2004 | 11.18 | 11.40 | 11.18 | 11.31 | 127,356 | +0.09(+0.84%) |
May 19, 2004 | 11.50 | 11.63 | 11.21 | 11.21 | 126,560 | -0.19(-1.65%) |
May 18, 2004 | 11.15 | 11.40 | 11.12 | 11.40 | 151,872 | +0.31(+2.77%) |
May 17, 2004 | 11.15 | 11.15 | 11.04 | 11.09 | 86,124 | -0.03(-0.23%) |
May 14, 2004 | 11.06 | 11.19 | 11.04 | 11.12 | 67,021 | +0.12(+1.08%) |
May 13, 2004 | 10.93 | 11.06 | 10.93 | 11.00 | 110,003 | +0.07(+0.63%) |
May 12, 2004 | 10.99 | 11.15 | 10.92 | 10.93 | 163,652 | +0.00(+0.00%) |
May 11, 2004 | 10.84 | 11.01 | 10.84 | 10.93 | 221,918 | +0.19(+1.75%) |
May 10, 2004 | 11.12 | 11.12 | 10.74 | 10.74 | 241,817 | -0.31(-2.84%) |
May 07, 2004 | 11.14 | 11.14 | 11.02 | 11.06 | 89,945 | -0.05(-0.45%) |
May 06, 2004 | 11.15 | 11.34 | 11.10 | 11.11 | 143,434 | +0.03(+0.28%) |
May 05, 2004 | 10.99 | 11.43 | 10.99 | 11.07 | 1,696,543 | +0.71(+6.85%) |
May 04, 2004 | 10.36 | 10.36 | 10.27 | 10.36 | 152,031 | +0.01(+0.12%) |
May 03, 2004 | 10.33 | 10.43 | 10.33 | 10.35 | 164,448 | +0.05(+0.49%) |
Apr 30, 2004 | 10.40 | 10.41 | 10.21 | 10.30 | 63,200 | -0.04(-0.43%) |
Apr 29, 2004 | 10.36 | 10.36 | 10.33 | 10.35 | 51,420 | +0.01(+0.06%) |
Apr 28, 2004 | 10.36 | 10.40 | 10.31 | 10.34 | 195,332 | -0.02(-0.18%) |
Apr 27, 2004 | 10.36 | 10.36 | 10.35 | 10.36 | 13,054 | -0.01(-0.06%) |
Apr 26, 2004 | 10.36 | 10.41 | 10.36 | 10.36 | 296,421 | +0.01(+0.06%) |
Apr 23, 2004 | 10.36 | 10.36 | 10.33 | 10.36 | 25,630 | -0.01(-0.06%) |
Apr 22, 2004 | 10.40 | 10.40 | 10.33 | 10.36 | 321,892 | +0.00(+0.00%) |
Apr 21, 2004 | 10.36 | 10.43 | 10.30 | 10.36 | 284,163 | -0.05(-0.48%) |
Apr 20, 2004 | 10.46 | 10.56 | 10.37 | 10.41 | 158,240 | -0.08(-0.72%) |
Apr 19, 2004 | 10.59 | 10.59 | 10.46 | 10.49 | 193,103 | -0.04(-0.36%) |
Apr 16, 2004 | 10.55 | 10.59 | 10.52 | 10.53 | 113,983 | -0.03(-0.24%) |
Apr 15, 2004 | 10.55 | 10.71 | 10.55 | 10.55 | 95,517 | +0.03(+0.24%) |
Apr 14, 2004 | 10.55 | 10.56 | 10.49 | 10.53 | 39,321 | -0.03(-0.30%) |
Apr 13, 2004 | 10.65 | 10.65 | 10.55 | 10.56 | 56,514 | -0.06(-0.59%) |
Apr 12, 2004 | 10.49 | 10.65 | 10.49 | 10.62 | 67,976 | +0.16(+1.50%) |
Apr 08, 2004 | 10.40 | 10.55 | 10.40 | 10.47 | 31,839 | +0.12(+1.15%) |
Apr 07, 2004 | 10.31 | 10.38 | 10.31 | 10.35 | 46,803 | +0.04(+0.43%) |
Apr 06, 2004 | 10.65 | 10.65 | 10.30 | 10.30 | 268,403 | -0.35(-3.24%) |
Apr 05, 2004 | 10.71 | 10.71 | 10.65 | 10.65 | 63,041 | +0.00(+0.00%) |
Apr 02, 2004 | 10.63 | 10.68 | 10.63 | 10.65 | 105,068 | +0.03(+0.24%) |
Apr 01, 2004 | 10.33 | 10.68 | 10.33 | 10.62 | 124,809 | +0.33(+3.17%) |
Mar 31, 2004 | 10.16 | 10.40 | 10.15 | 10.30 | 396,396 | +0.13(+1.30%) |
Mar 30, 2004 | 10.06 | 10.33 | 10.02 | 10.16 | 222,395 | +0.11(+1.06%) |
Mar 29, 2004 | 10.02 | 10.14 | 10.01 | 10.06 | 68,931 | +0.06(+0.56%) |
Mar 26, 2004 | 9.862 | 10.02 | 9.862 | 10.00 | 124,331 | +0.19(+1.99%) |
Mar 25, 2004 | 9.894 | 9.894 | 9.736 | 9.806 | 87,238 | -0.09(-0.89%) |
Mar 24, 2004 | 9.894 | 10.00 | 9.862 | 9.894 | 494,938 | -0.03(-0.32%) |
Mar 23, 2004 | 9.705 | 9.975 | 9.699 | 9.925 | 138,818 | +0.33(+3.40%) |
Mar 22, 2004 | 9.862 | 9.862 | 9.542 | 9.598 | 94,402 | -0.25(-2.55%) |
Mar 19, 2004 | 10.05 | 10.05 | 9.793 | 9.850 | 107,934 | -0.30(-2.91%) |
Mar 18, 2004 | 9.831 | 10.23 | 9.831 | 10.14 | 38,684 | +0.41(+4.19%) |
Mar 17, 2004 | 9.705 | 9.862 | 9.705 | 9.736 | 40,117 | -0.01(-0.06%) |
Mar 16, 2004 | 10.05 | 10.07 | 9.661 | 9.743 | 141,842 | -0.28(-2.82%) |
Mar 15, 2004 | 10.11 | 10.16 | 9.730 | 10.03 | 462,621 | -0.06(-0.56%) |
Mar 12, 2004 | 10.11 | 10.14 | 10.08 | 10.08 | 61,290 | -0.09(-0.93%) |
Mar 11, 2004 | 10.33 | 10.36 | 10.18 | 10.18 | 39,958 | -0.23(-2.17%) |
Mar 10, 2004 | 10.47 | 10.55 | 10.40 | 10.40 | 51,579 | -0.06(-0.54%) |
Mar 09, 2004 | 10.40 | 10.49 | 10.40 | 10.46 | 62,882 | +0.09(+0.91%) |
Mar 08, 2004 | 10.41 | 10.45 | 10.36 | 10.36 | 29,451 | -0.04(-0.42%) |
Mar 05, 2004 | 10.24 | 10.42 | 10.19 | 10.41 | 49,828 | +0.11(+1.04%) |
Mar 04, 2004 | 10.42 | 10.43 | 10.29 | 10.30 | 46,962 | -0.11(-1.09%) |
Mar 03, 2004 | 10.49 | 10.52 | 10.36 | 10.41 | 174,637 | -0.02(-0.18%) |
Mar 02, 2004 | 10.42 | 10.45 | 10.34 | 10.43 | 31,043 | +0.01(+0.12%) |