Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.08 | 10.10 | 9.985 | 10.04 | 11,603,434 | -0.04(-0.42%) |
May 27, 2004 | 10.17 | 10.20 | 10.02 | 10.09 | 18,554,136 | -0.01(-0.12%) |
May 26, 2004 | 10.03 | 10.12 | 9.980 | 10.10 | 12,926,889 | +0.06(+0.63%) |
May 25, 2004 | 9.963 | 10.04 | 9.922 | 10.03 | 11,247,760 | +0.07(+0.72%) |
May 24, 2004 | 9.975 | 10.01 | 9.917 | 9.963 | 10,736,938 | +0.05(+0.48%) |
May 21, 2004 | 9.941 | 10.00 | 9.855 | 9.915 | 14,154,620 | +0.01(+0.09%) |
May 20, 2004 | 9.855 | 9.930 | 9.842 | 9.907 | 13,017,051 | +0.05(+0.52%) |
May 19, 2004 | 9.900 | 10.04 | 9.837 | 9.855 | 23,500,188 | -0.03(-0.26%) |
May 18, 2004 | 9.753 | 9.886 | 9.732 | 9.881 | 18,511,396 | +0.16(+1.65%) |
May 17, 2004 | 9.618 | 9.777 | 9.609 | 9.720 | 14,965,203 | -0.01(-0.14%) |
May 14, 2004 | 9.582 | 9.780 | 9.582 | 9.734 | 21,949,862 | +0.15(+1.59%) |
May 13, 2004 | 9.505 | 9.649 | 9.498 | 9.582 | 17,521,366 | +0.03(+0.36%) |
May 12, 2004 | 9.403 | 9.580 | 9.324 | 9.548 | 16,082,280 | +0.14(+1.45%) |
May 11, 2004 | 9.358 | 9.428 | 9.326 | 9.411 | 13,287,539 | +0.05(+0.57%) |
May 10, 2004 | 9.351 | 9.411 | 9.278 | 9.358 | 17,163,936 | -0.05(-0.54%) |
May 07, 2004 | 9.565 | 9.573 | 9.343 | 9.410 | 18,272,524 | -0.18(-1.89%) |
May 06, 2004 | 9.611 | 9.657 | 9.558 | 9.591 | 10,260,950 | -0.08(-0.83%) |
May 05, 2004 | 9.667 | 9.715 | 9.618 | 9.671 | 14,288,400 | -0.07(-0.75%) |
May 04, 2004 | 9.696 | 9.819 | 9.661 | 9.744 | 18,326,974 | +0.01(+0.14%) |
May 03, 2004 | 9.654 | 9.734 | 9.618 | 9.731 | 12,140,895 | +0.09(+0.90%) |
Apr 30, 2004 | 9.667 | 9.726 | 9.632 | 9.644 | 11,398,519 | +0.01(+0.07%) |
Apr 29, 2004 | 9.642 | 9.778 | 9.589 | 9.637 | 12,185,098 | +0.02(+0.21%) |
Apr 28, 2004 | 9.710 | 9.710 | 9.613 | 9.616 | 15,469,586 | -0.13(-1.38%) |
Apr 27, 2004 | 9.693 | 9.819 | 9.673 | 9.751 | 15,828,186 | +0.12(+1.24%) |
Apr 26, 2004 | 9.671 | 9.726 | 9.601 | 9.632 | 10,621,307 | -0.00(-0.02%) |
Apr 23, 2004 | 9.693 | 9.695 | 9.565 | 9.633 | 12,203,540 | -0.06(-0.62%) |
Apr 22, 2004 | 9.601 | 9.732 | 9.582 | 9.693 | 14,005,618 | +0.09(+0.96%) |
Apr 21, 2004 | 9.451 | 9.606 | 9.442 | 9.601 | 15,027,556 | +0.15(+1.54%) |
Apr 20, 2004 | 9.551 | 9.671 | 9.456 | 9.456 | 16,963,120 | -0.09(-0.98%) |
Apr 19, 2004 | 9.527 | 9.567 | 9.503 | 9.550 | 10,289,346 | -0.03(-0.29%) |
Apr 16, 2004 | 9.394 | 9.616 | 9.386 | 9.577 | 19,643,402 | +0.19(+2.06%) |
Apr 15, 2004 | 9.445 | 9.471 | 9.324 | 9.384 | 16,931,212 | -0.05(-0.54%) |
Apr 14, 2004 | 9.440 | 9.565 | 9.351 | 9.435 | 23,147,150 | -0.07(-0.74%) |
Apr 13, 2004 | 9.719 | 9.720 | 9.464 | 9.505 | 20,203,698 | -0.24(-2.42%) |
Apr 12, 2004 | 9.765 | 9.835 | 9.705 | 9.741 | 9,013,606 | +0.03(+0.26%) |
Apr 08, 2004 | 9.727 | 9.731 | 9.681 | 9.715 | 8,546,108 | +0.02(+0.23%) |
Apr 07, 2004 | 9.744 | 9.773 | 9.690 | 9.693 | 12,523,207 | -0.07(-0.75%) |
Apr 06, 2004 | 9.667 | 9.767 | 9.652 | 9.767 | 9,739,589 | +0.09(+0.97%) |
Apr 05, 2004 | 9.659 | 9.681 | 9.620 | 9.673 | 13,584,079 | +0.00(+0.04%) |
Apr 02, 2004 | 9.807 | 9.809 | 9.625 | 9.669 | 15,131,477 | -0.11(-1.12%) |
Apr 01, 2004 | 9.688 | 9.814 | 9.686 | 9.778 | 10,287,589 | +0.10(+1.02%) |
Mar 31, 2004 | 9.693 | 9.714 | 9.635 | 9.679 | 16,576,125 | -0.03(-0.28%) |
Mar 30, 2004 | 9.767 | 9.768 | 9.683 | 9.707 | 14,737,455 | -0.06(-0.59%) |
Mar 29, 2004 | 9.770 | 9.797 | 9.727 | 9.765 | 10,016,224 | +0.04(+0.39%) |
Mar 26, 2004 | 9.758 | 9.778 | 9.715 | 9.727 | 9,358,448 | -0.03(-0.33%) |
Mar 25, 2004 | 9.693 | 9.784 | 9.657 | 9.760 | 10,136,538 | +0.10(+1.01%) |
Mar 24, 2004 | 9.693 | 9.700 | 9.618 | 9.662 | 12,181,585 | -0.01(-0.09%) |
Mar 23, 2004 | 9.736 | 9.772 | 9.669 | 9.671 | 9,850,829 | -0.03(-0.32%) |
Mar 22, 2004 | 9.833 | 9.833 | 9.652 | 9.702 | 14,130,908 | -0.13(-1.34%) |
Mar 19, 2004 | 9.960 | 9.992 | 9.831 | 9.833 | 11,326,506 | -0.13(-1.27%) |
Mar 18, 2004 | 9.963 | 10.04 | 9.910 | 9.960 | 10,249,826 | -0.01(-0.10%) |
Mar 17, 2004 | 9.949 | 10.03 | 9.941 | 9.970 | 8,442,480 | +0.05(+0.52%) |
Mar 16, 2004 | 9.907 | 9.949 | 9.843 | 9.919 | 9,755,982 | +0.05(+0.50%) |
Mar 15, 2004 | 9.876 | 9.966 | 9.857 | 9.869 | 11,614,265 | -0.02(-0.24%) |
Mar 12, 2004 | 9.886 | 9.958 | 9.847 | 9.893 | 11,778,782 | +0.04(+0.36%) |
Mar 11, 2004 | 9.941 | 10.07 | 9.855 | 9.857 | 15,774,323 | -0.12(-1.25%) |
Mar 10, 2004 | 9.982 | 10.06 | 9.965 | 9.982 | 12,709,387 | +0.00(+0.00%) |
Mar 09, 2004 | 9.966 | 9.990 | 9.932 | 9.982 | 8,744,583 | -0.03(-0.27%) |
Mar 08, 2004 | 9.966 | 10.06 | 9.965 | 10.01 | 10,099,361 | +0.04(+0.36%) |
Mar 05, 2004 | 9.927 | 10.07 | 9.893 | 9.973 | 11,006,254 | +0.05(+0.46%) |
Mar 04, 2004 | 9.872 | 9.958 | 9.869 | 9.927 | 9,436,608 | +0.06(+0.64%) |
Mar 03, 2004 | 9.790 | 9.867 | 9.780 | 9.864 | 7,748,405 | +0.07(+0.75%) |
Mar 02, 2004 | 9.855 | 9.893 | 9.790 | 9.790 | 9,806,333 | -0.05(-0.54%) |