Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.03 | 10.03 | 9.929 | 9.981 | 165,163 | -0.05(-0.51%) |
May 27, 2004 | 9.959 | 10.03 | 9.951 | 10.03 | 82,241 | +0.10(+0.96%) |
May 26, 2004 | 10.00 | 10.05 | 9.893 | 9.937 | 49,290 | -0.01(-0.15%) |
May 25, 2004 | 9.797 | 9.951 | 9.797 | 9.951 | 149,913 | +0.18(+1.80%) |
May 24, 2004 | 9.790 | 9.812 | 9.768 | 9.775 | 71,620 | +0.05(+0.53%) |
May 21, 2004 | 9.738 | 9.775 | 9.694 | 9.724 | 21,649 | -0.04(-0.38%) |
May 20, 2004 | 9.731 | 9.790 | 9.716 | 9.760 | 291,113 | +0.07(+0.76%) |
May 19, 2004 | 9.819 | 9.849 | 9.687 | 9.687 | 178,371 | +0.09(+0.92%) |
May 18, 2004 | 9.562 | 9.599 | 9.518 | 9.599 | 699,461 | +0.05(+0.54%) |
May 17, 2004 | 9.665 | 9.672 | 9.533 | 9.547 | 103,618 | -0.14(-1.44%) |
May 14, 2004 | 9.584 | 9.694 | 9.577 | 9.687 | 154,815 | +0.00(+0.00%) |
May 13, 2004 | 9.658 | 9.709 | 9.636 | 9.687 | 168,159 | +0.04(+0.46%) |
May 12, 2004 | 9.716 | 9.746 | 9.592 | 9.643 | 389,285 | -0.07(-0.68%) |
May 11, 2004 | 9.621 | 9.746 | 9.621 | 9.709 | 235,287 | +0.12(+1.30%) |
May 10, 2004 | 9.577 | 9.694 | 9.547 | 9.584 | 505,840 | -0.25(-2.54%) |
May 07, 2004 | 9.966 | 9.966 | 9.783 | 9.834 | 250,945 | -0.22(-2.19%) |
May 06, 2004 | 10.05 | 10.07 | 9.944 | 10.05 | 481,058 | -0.06(-0.58%) |
May 05, 2004 | 10.11 | 10.13 | 10.05 | 10.11 | 49,835 | +0.01(+0.07%) |
May 04, 2004 | 9.966 | 10.11 | 9.966 | 10.11 | 227,253 | +0.21(+2.15%) |
May 03, 2004 | 9.893 | 9.915 | 9.827 | 9.893 | 52,149 | +0.08(+0.82%) |
Apr 30, 2004 | 9.885 | 9.907 | 9.775 | 9.812 | 498,487 | +0.00(+0.00%) |
Apr 29, 2004 | 9.981 | 10.00 | 9.797 | 9.812 | 1,144,437 | -0.14(-1.40%) |
Apr 28, 2004 | 10.23 | 10.23 | 9.871 | 9.951 | 1,152,334 | -0.46(-4.44%) |
Apr 27, 2004 | 10.47 | 10.47 | 10.38 | 10.41 | 260,068 | -0.09(-0.84%) |
Apr 26, 2004 | 10.55 | 10.61 | 10.45 | 10.50 | 36,899 | +0.05(+0.49%) |
Apr 23, 2004 | 10.52 | 10.52 | 10.42 | 10.45 | 374,308 | -0.07(-0.70%) |
Apr 22, 2004 | 10.36 | 10.55 | 10.33 | 10.52 | 74,616 | +0.20(+1.92%) |
Apr 21, 2004 | 10.38 | 10.40 | 10.30 | 10.33 | 82,786 | -0.03(-0.28%) |
Apr 20, 2004 | 10.59 | 10.59 | 10.36 | 10.36 | 209,144 | -0.28(-2.62%) |
Apr 19, 2004 | 10.63 | 10.64 | 10.54 | 10.63 | 144,331 | +0.03(+0.28%) |
Apr 16, 2004 | 10.58 | 10.66 | 10.56 | 10.61 | 115,873 | +0.02(+0.21%) |
Apr 15, 2004 | 10.53 | 10.63 | 10.47 | 10.58 | 238,282 | +0.05(+0.49%) |
Apr 14, 2004 | 10.64 | 10.69 | 10.47 | 10.53 | 259,523 | -0.27(-2.51%) |
Apr 13, 2004 | 10.98 | 10.99 | 10.75 | 10.80 | 82,513 | -0.18(-1.61%) |
Apr 12, 2004 | 10.95 | 10.99 | 10.87 | 10.98 | 443,614 | +0.05(+0.47%) |
Apr 08, 2004 | 10.99 | 10.99 | 10.87 | 10.93 | 102,529 | -0.09(-0.80%) |
Apr 07, 2004 | 11.07 | 11.07 | 10.94 | 11.02 | 96,266 | -0.05(-0.46%) |
Apr 06, 2004 | 11.04 | 11.09 | 11.03 | 11.07 | 77,884 | -0.01(-0.13%) |
Apr 05, 2004 | 10.94 | 11.10 | 10.94 | 11.08 | 150,594 | +0.09(+0.80%) |
Apr 02, 2004 | 10.91 | 11.00 | 10.86 | 10.99 | 167,614 | +0.12(+1.15%) |
Apr 01, 2004 | 10.77 | 10.88 | 10.77 | 10.87 | 64,676 | +0.15(+1.44%) |
Mar 31, 2004 | 10.77 | 10.85 | 10.72 | 10.72 | 373,354 | -0.12(-1.08%) |
Mar 30, 2004 | 10.72 | 10.85 | 10.68 | 10.83 | 85,917 | +0.14(+1.30%) |
Mar 29, 2004 | 10.65 | 11.34 | 10.65 | 10.69 | 84,420 | +0.16(+1.53%) |
Mar 26, 2004 | 10.51 | 10.60 | 10.51 | 10.53 | 251,898 | +0.07(+0.70%) |
Mar 25, 2004 | 10.36 | 10.46 | 10.28 | 10.46 | 83,603 | +0.18(+1.71%) |
Mar 24, 2004 | 10.39 | 10.39 | 10.25 | 10.28 | 57,323 | -0.11(-1.06%) |
Mar 23, 2004 | 10.47 | 10.47 | 10.33 | 10.39 | 76,795 | +0.02(+0.21%) |
Mar 22, 2004 | 10.43 | 10.49 | 10.33 | 10.37 | 147,735 | -0.07(-0.70%) |
Mar 19, 2004 | 10.48 | 10.57 | 10.44 | 10.44 | 217,722 | -0.11(-1.04%) |
Mar 18, 2004 | 10.50 | 10.55 | 10.49 | 10.55 | 32,406 | +0.02(+0.21%) |
Mar 17, 2004 | 10.39 | 10.53 | 10.36 | 10.53 | 43,980 | +0.15(+1.41%) |
Mar 16, 2004 | 10.30 | 10.47 | 10.30 | 10.38 | 219,220 | +0.14(+1.36%) |
Mar 15, 2004 | 10.44 | 10.45 | 10.24 | 10.25 | 766,180 | -0.21(-1.97%) |
Mar 12, 2004 | 10.44 | 10.49 | 10.37 | 10.45 | 50,788 | -0.05(-0.49%) |
Mar 11, 2004 | 10.49 | 10.57 | 10.38 | 10.50 | 209,007 | -0.06(-0.56%) |
Mar 10, 2004 | 10.78 | 10.78 | 10.54 | 10.56 | 184,498 | -0.26(-2.38%) |
Mar 09, 2004 | 10.84 | 10.87 | 10.75 | 10.82 | 100,078 | -0.09(-0.81%) |
Mar 08, 2004 | 10.94 | 10.99 | 10.87 | 10.91 | 257,345 | -0.01(-0.13%) |
Mar 05, 2004 | 10.83 | 10.95 | 10.83 | 10.92 | 102,393 | +0.12(+1.16%) |
Mar 04, 2004 | 10.79 | 10.84 | 10.74 | 10.80 | 31,589 | +0.09(+0.82%) |
Mar 03, 2004 | 10.70 | 10.77 | 10.65 | 10.71 | 197,978 | -0.05(-0.48%) |
Mar 02, 2004 | 10.87 | 10.89 | 10.75 | 10.76 | 75,024 | -0.12(-1.15%) |