Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.45 | 10.45 | 10.26 | 10.31 | 153,649 | -0.12(-1.17%) |
May 27, 2004 | 10.35 | 10.54 | 10.35 | 10.43 | 114,348 | +0.00(+0.00%) |
May 26, 2004 | 10.41 | 10.48 | 10.29 | 10.43 | 111,271 | +0.11(+1.02%) |
May 25, 2004 | 10.11 | 10.41 | 9.968 | 10.33 | 229,171 | +0.35(+3.51%) |
May 24, 2004 | 10.01 | 10.18 | 9.850 | 9.977 | 183,715 | +0.01(+0.13%) |
May 21, 2004 | 9.914 | 9.964 | 9.821 | 9.964 | 179,217 | +0.05(+0.51%) |
May 20, 2004 | 9.876 | 9.939 | 9.639 | 9.914 | 221,832 | +0.02(+0.21%) |
May 19, 2004 | 10.08 | 10.27 | 9.884 | 9.892 | 164,776 | -0.12(-1.18%) |
May 18, 2004 | 9.690 | 10.07 | 9.669 | 10.01 | 127,370 | +0.19(+1.94%) |
May 17, 2004 | 9.964 | 9.964 | 9.690 | 9.821 | 152,465 | -0.18(-1.82%) |
May 14, 2004 | 10.03 | 10.11 | 9.719 | 10.00 | 131,394 | +0.05(+0.47%) |
May 13, 2004 | 9.892 | 10.10 | 9.770 | 9.956 | 281,729 | -0.00(-0.04%) |
May 12, 2004 | 9.770 | 9.960 | 9.217 | 9.960 | 234,379 | +0.11(+1.07%) |
May 11, 2004 | 9.398 | 9.880 | 9.398 | 9.854 | 168,800 | +0.30(+3.09%) |
May 10, 2004 | 9.626 | 9.757 | 9.098 | 9.559 | 321,739 | -0.05(-0.48%) |
May 07, 2004 | 10.12 | 10.20 | 9.605 | 9.605 | 169,511 | -0.56(-5.53%) |
May 06, 2004 | 10.62 | 10.62 | 9.867 | 10.17 | 341,389 | -0.40(-3.80%) |
May 05, 2004 | 10.38 | 10.64 | 10.37 | 10.57 | 543,808 | +0.19(+1.83%) |
May 04, 2004 | 10.51 | 10.57 | 10.29 | 10.38 | 427,092 | -0.14(-1.33%) |
May 03, 2004 | 10.42 | 10.67 | 10.33 | 10.52 | 358,198 | +0.03(+0.28%) |
Apr 30, 2004 | 10.19 | 10.69 | 10.18 | 10.49 | 773,453 | +0.25(+2.48%) |
Apr 29, 2004 | 10.50 | 10.58 | 9.635 | 10.23 | 274,626 | -0.05(-0.53%) |
Apr 28, 2004 | 10.76 | 10.76 | 10.25 | 10.29 | 185,609 | -0.50(-4.66%) |
Apr 27, 2004 | 10.72 | 10.86 | 10.58 | 10.79 | 128,317 | +0.03(+0.23%) |
Apr 26, 2004 | 10.82 | 10.99 | 10.67 | 10.77 | 333,577 | +0.07(+0.63%) |
Apr 23, 2004 | 10.69 | 10.91 | 10.43 | 10.70 | 491,014 | +0.02(+0.16%) |
Apr 22, 2004 | 10.65 | 10.90 | 10.53 | 10.68 | 274,153 | +0.07(+0.64%) |
Apr 21, 2004 | 10.61 | 10.67 | 9.854 | 10.61 | 232,485 | +0.17(+1.62%) |
Apr 20, 2004 | 10.52 | 10.69 | 10.37 | 10.45 | 353,700 | -0.06(-0.56%) |
Apr 19, 2004 | 10.38 | 10.53 | 10.17 | 10.50 | 333,340 | +0.24(+2.35%) |
Apr 16, 2004 | 10.11 | 10.38 | 10.08 | 10.26 | 172,825 | +0.10(+0.96%) |
Apr 15, 2004 | 9.867 | 10.37 | 9.812 | 10.17 | 336,181 | +0.24(+2.47%) |
Apr 14, 2004 | 10.25 | 10.48 | 9.825 | 9.922 | 512,794 | -0.48(-4.62%) |
Apr 13, 2004 | 10.73 | 10.90 | 10.21 | 10.40 | 368,142 | -0.31(-2.92%) |
Apr 12, 2004 | 10.34 | 10.81 | 10.31 | 10.72 | 696,274 | +0.33(+3.21%) |
Apr 08, 2004 | 11.36 | 11.38 | 10.07 | 10.38 | 1,575,080 | -0.88(-7.80%) |
Apr 07, 2004 | 11.34 | 11.62 | 10.98 | 11.26 | 482,017 | +0.01(+0.11%) |
Apr 06, 2004 | 11.90 | 11.90 | 11.13 | 11.25 | 889,933 | -0.63(-5.30%) |
Apr 05, 2004 | 11.19 | 11.89 | 11.15 | 11.88 | 1,266,598 | +0.91(+8.28%) |
Apr 02, 2004 | 10.78 | 11.83 | 10.71 | 10.97 | 1,539,094 | +0.22(+2.04%) |
Apr 01, 2004 | 10.69 | 10.77 | 10.56 | 10.75 | 276,520 | +0.09(+0.83%) |
Mar 31, 2004 | 10.77 | 10.81 | 10.45 | 10.66 | 284,807 | -0.07(-0.63%) |
Mar 30, 2004 | 10.59 | 10.92 | 10.56 | 10.73 | 286,227 | +0.09(+0.87%) |
Mar 29, 2004 | 10.79 | 11.03 | 10.48 | 10.64 | 499,537 | +0.07(+0.64%) |
Mar 26, 2004 | 10.22 | 10.67 | 10.22 | 10.57 | 418,332 | +0.33(+3.22%) |
Mar 25, 2004 | 9.880 | 10.35 | 9.880 | 10.24 | 207,390 | +0.29(+2.93%) |
Mar 24, 2004 | 9.926 | 10.24 | 9.901 | 9.947 | 216,860 | +0.05(+0.51%) |
Mar 23, 2004 | 9.821 | 10.03 | 9.821 | 9.897 | 210,941 | -0.03(-0.26%) |
Mar 22, 2004 | 10.26 | 10.26 | 9.765 | 9.922 | 179,691 | -0.36(-3.49%) |
Mar 19, 2004 | 10.48 | 10.59 | 10.28 | 10.28 | 190,818 | -0.09(-0.86%) |
Mar 18, 2004 | 10.48 | 10.59 | 10.16 | 10.37 | 264,210 | -0.19(-1.76%) |
Mar 17, 2004 | 10.39 | 10.60 | 10.37 | 10.56 | 458,342 | +0.68(+6.89%) |
Mar 16, 2004 | 9.715 | 10.13 | 9.664 | 9.876 | 298,775 | +0.21(+2.19%) |
Mar 15, 2004 | 10.11 | 10.11 | 9.592 | 9.664 | 205,496 | -0.48(-4.71%) |
Mar 12, 2004 | 10.14 | 10.21 | 9.791 | 10.14 | 180,401 | -0.07(-0.66%) |
Mar 11, 2004 | 10.56 | 10.67 | 10.20 | 10.21 | 118,847 | -0.36(-3.40%) |
Mar 10, 2004 | 10.48 | 10.76 | 10.35 | 10.57 | 415,018 | +0.13(+1.21%) |
Mar 09, 2004 | 10.78 | 10.94 | 10.19 | 10.44 | 240,298 | -0.34(-3.13%) |
Mar 08, 2004 | 10.85 | 10.96 | 10.78 | 10.78 | 232,722 | -0.01(-0.08%) |
Mar 05, 2004 | 10.94 | 10.99 | 10.73 | 10.79 | 168,327 | +0.02(+0.16%) |
Mar 04, 2004 | 10.48 | 10.81 | 10.48 | 10.77 | 106,536 | +0.18(+1.72%) |
Mar 03, 2004 | 10.68 | 10.68 | 10.38 | 10.59 | 135,893 | -0.12(-1.11%) |
Mar 02, 2004 | 10.86 | 11.04 | 10.70 | 10.71 | 73,865 | -0.11(-1.05%) |