Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.979 | 10.03 | 9.956 | 9.972 | 9,625 | -0.01(-0.08%) |
May 27, 2004 | 10.03 | 10.03 | 9.964 | 9.979 | 2,991 | -0.04(-0.38%) |
May 26, 2004 | 10.01 | 10.02 | 9.925 | 10.02 | 3,251 | +0.06(+0.62%) |
May 25, 2004 | 9.925 | 10.03 | 9.914 | 9.956 | 12,096 | +0.01(+0.08%) |
May 24, 2004 | 9.995 | 10.02 | 9.914 | 9.949 | 8,324 | +0.02(+0.15%) |
May 21, 2004 | 9.949 | 9.995 | 9.914 | 9.933 | 11,446 | -0.02(-0.15%) |
May 20, 2004 | 9.987 | 9.987 | 9.945 | 9.949 | 9,755 | -0.05(-0.46%) |
May 19, 2004 | 9.995 | 10.03 | 9.925 | 9.995 | 68,676 | -0.01(-0.08%) |
May 18, 2004 | 9.949 | 10.03 | 9.949 | 10.00 | 42,272 | -0.02(-0.15%) |
May 17, 2004 | 9.925 | 10.03 | 9.925 | 10.02 | 20,941 | +0.02(+0.23%) |
May 14, 2004 | 9.995 | 10.03 | 9.933 | 9.995 | 190,421 | -0.04(-0.38%) |
May 13, 2004 | 10.00 | 10.07 | 9.995 | 10.03 | 5,983 | +0.04(+0.38%) |
May 12, 2004 | 10.07 | 10.07 | 9.964 | 9.995 | 22,762 | -0.15(-1.51%) |
May 11, 2004 | 10.06 | 10.15 | 10.01 | 10.15 | 10,535 | +0.10(+0.99%) |
May 10, 2004 | 9.956 | 10.07 | 9.933 | 10.05 | 11,185 | +0.05(+0.54%) |
May 07, 2004 | 9.956 | 9.995 | 9.925 | 9.995 | 5,592 | +0.00(+0.00%) |
May 06, 2004 | 10.03 | 10.03 | 9.941 | 9.995 | 5,202 | -0.08(-0.84%) |
May 05, 2004 | 10.08 | 10.09 | 10.08 | 10.08 | 5,723 | +0.01(+0.08%) |
May 04, 2004 | 9.910 | 10.30 | 9.910 | 10.07 | 27,054 | +0.08(+0.85%) |
May 03, 2004 | 9.949 | 10.06 | 9.949 | 9.987 | 16,778 | +0.04(+0.39%) |
Apr 30, 2004 | 10.03 | 10.03 | 9.918 | 9.949 | 17,559 | -0.08(-0.84%) |
Apr 29, 2004 | 9.979 | 10.04 | 9.979 | 10.03 | 13,006 | +0.09(+0.93%) |
Apr 28, 2004 | 10.12 | 10.16 | 9.918 | 9.941 | 17,819 | -0.25(-2.49%) |
Apr 27, 2004 | 10.15 | 10.19 | 10.13 | 10.19 | 8,194 | +0.07(+0.68%) |
Apr 26, 2004 | 10.04 | 10.13 | 9.995 | 10.13 | 6,893 | +0.02(+0.15%) |
Apr 23, 2004 | 9.956 | 10.11 | 9.956 | 10.11 | 6,113 | +0.15(+1.47%) |
Apr 22, 2004 | 10.03 | 10.10 | 9.956 | 9.964 | 5,332 | -0.04(-0.38%) |
Apr 21, 2004 | 10.11 | 10.11 | 9.995 | 10.00 | 3,251 | -0.15(-1.44%) |
Apr 20, 2004 | 10.16 | 10.17 | 10.13 | 10.15 | 3,902 | -0.08(-0.83%) |
Apr 19, 2004 | 10.18 | 10.24 | 10.15 | 10.23 | 10,015 | +0.05(+0.45%) |
Apr 16, 2004 | 10.19 | 10.23 | 10.09 | 10.19 | 20,811 | +0.08(+0.76%) |
Apr 15, 2004 | 10.07 | 10.15 | 10.04 | 10.11 | 51,897 | +0.09(+0.92%) |
Apr 14, 2004 | 9.925 | 10.03 | 9.925 | 10.02 | 19,770 | +0.09(+0.93%) |
Apr 13, 2004 | 9.949 | 9.995 | 9.925 | 9.925 | 12,356 | -0.10(-1.00%) |
Apr 12, 2004 | 9.925 | 10.03 | 9.925 | 10.03 | 3,641 | +0.11(+1.09%) |
Apr 08, 2004 | 9.995 | 9.995 | 9.918 | 9.918 | 7,544 | -0.04(-0.39%) |
Apr 07, 2004 | 9.918 | 10.07 | 9.910 | 9.956 | 8,454 | +0.00(+0.00%) |
Apr 06, 2004 | 9.887 | 9.995 | 9.887 | 9.956 | 6,893 | +0.07(+0.70%) |
Apr 05, 2004 | 9.956 | 9.979 | 9.879 | 9.887 | 12,616 | -0.11(-1.08%) |
Apr 02, 2004 | 9.956 | 10.02 | 9.887 | 9.995 | 5,853 | +0.12(+1.17%) |
Apr 01, 2004 | 9.979 | 9.979 | 9.849 | 9.879 | 7,283 | -0.05(-0.46%) |
Mar 31, 2004 | 9.918 | 9.925 | 9.887 | 9.925 | 3,251 | +0.04(+0.39%) |
Mar 30, 2004 | 9.895 | 9.918 | 9.887 | 9.887 | 10,535 | -0.04(-0.39%) |
Mar 29, 2004 | 9.956 | 10.06 | 9.887 | 9.925 | 11,836 | +0.03(+0.31%) |
Mar 26, 2004 | 9.841 | 9.910 | 9.687 | 9.895 | 17,949 | -0.02(-0.16%) |
Mar 25, 2004 | 9.918 | 9.941 | 9.802 | 9.910 | 11,966 | +0.07(+0.70%) |
Mar 24, 2004 | 9.764 | 9.941 | 9.764 | 9.841 | 8,844 | +0.00(+0.00%) |
Mar 23, 2004 | 9.879 | 9.941 | 9.772 | 9.841 | 8,714 | +0.02(+0.16%) |
Mar 22, 2004 | 9.833 | 9.833 | 9.695 | 9.826 | 12,486 | -0.01(-0.08%) |
Mar 19, 2004 | 10.03 | 10.03 | 9.802 | 9.833 | 10,665 | -0.24(-2.37%) |
Mar 18, 2004 | 9.764 | 10.07 | 9.687 | 10.07 | 14,697 | +0.26(+2.66%) |
Mar 17, 2004 | 9.687 | 9.841 | 9.687 | 9.810 | 3,121 | +0.13(+1.35%) |
Mar 16, 2004 | 9.641 | 9.679 | 9.610 | 9.679 | 8,194 | +0.02(+0.24%) |
Mar 15, 2004 | 9.703 | 9.703 | 9.610 | 9.656 | 20,811 | -0.05(-0.48%) |
Mar 12, 2004 | 9.687 | 9.787 | 9.687 | 9.703 | 7,544 | -0.02(-0.24%) |
Mar 11, 2004 | 9.649 | 9.795 | 9.610 | 9.726 | 27,054 | +0.04(+0.40%) |
Mar 10, 2004 | 9.841 | 9.841 | 9.641 | 9.687 | 44,743 | -0.19(-1.95%) |
Mar 09, 2004 | 9.841 | 10.07 | 9.833 | 9.879 | 4,032 | +0.01(+0.08%) |
Mar 08, 2004 | 9.995 | 9.995 | 9.849 | 9.872 | 4,422 | -0.12(-1.23%) |
Mar 05, 2004 | 10.03 | 10.03 | 9.887 | 9.995 | 16,518 | +0.04(+0.39%) |
Mar 04, 2004 | 9.995 | 9.995 | 9.879 | 9.956 | 7,804 | -0.02(-0.15%) |
Mar 03, 2004 | 10.03 | 10.03 | 9.902 | 9.972 | 14,047 | -0.18(-1.82%) |
Mar 02, 2004 | 10.30 | 10.30 | 10.07 | 10.16 | 23,672 | -0.22(-2.15%) |