Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.850 | 9.970 | 9.838 | 9.885 | 3,711,462 | +0.03(+0.27%) |
May 27, 2004 | 10.02 | 10.02 | 9.833 | 9.858 | 6,905,283 | -0.28(-2.74%) |
May 26, 2004 | 10.31 | 10.34 | 10.12 | 10.14 | 3,938,755 | -0.22(-2.14%) |
May 25, 2004 | 10.24 | 10.37 | 10.23 | 10.36 | 3,019,672 | +0.09(+0.89%) |
May 24, 2004 | 9.975 | 10.34 | 9.973 | 10.27 | 5,527,108 | +0.36(+3.61%) |
May 21, 2004 | 10.02 | 10.05 | 9.848 | 9.908 | 2,919,086 | -0.10(-1.00%) |
May 20, 2004 | 9.900 | 10.09 | 9.892 | 10.01 | 4,995,355 | +0.13(+1.30%) |
May 19, 2004 | 9.925 | 10.07 | 9.850 | 9.880 | 8,113,512 | -0.06(-0.62%) |
May 18, 2004 | 10.16 | 10.16 | 9.875 | 9.942 | 3,462,249 | -0.23(-2.26%) |
May 17, 2004 | 10.16 | 10.24 | 10.08 | 10.17 | 3,339,445 | +0.04(+0.41%) |
May 14, 2004 | 10.01 | 10.25 | 10.00 | 10.13 | 3,770,011 | +0.16(+1.64%) |
May 13, 2004 | 10.10 | 10.15 | 9.947 | 9.966 | 2,770,460 | -0.13(-1.29%) |
May 12, 2004 | 9.991 | 10.19 | 9.933 | 10.10 | 4,868,647 | +0.14(+1.44%) |
May 11, 2004 | 9.792 | 9.986 | 9.790 | 9.953 | 6,006,016 | +0.17(+1.70%) |
May 10, 2004 | 10.48 | 10.48 | 9.750 | 9.787 | 9,109,160 | -0.61(-5.86%) |
May 07, 2004 | 10.59 | 10.63 | 10.38 | 10.40 | 4,620,936 | -0.24(-2.22%) |
May 06, 2004 | 10.31 | 10.64 | 10.14 | 10.63 | 9,178,219 | +0.31(+2.98%) |
May 05, 2004 | 10.53 | 10.53 | 10.19 | 10.32 | 7,882,015 | -0.21(-1.96%) |
May 04, 2004 | 10.62 | 10.63 | 10.49 | 10.53 | 5,148,186 | -0.05(-0.50%) |
May 03, 2004 | 10.26 | 10.62 | 10.19 | 10.58 | 4,882,760 | +0.39(+3.86%) |
Apr 30, 2004 | 10.22 | 10.28 | 10.09 | 10.19 | 4,069,366 | +0.08(+0.79%) |
Apr 29, 2004 | 10.48 | 10.48 | 10.07 | 10.11 | 4,213,489 | -0.37(-3.53%) |
Apr 28, 2004 | 10.51 | 10.63 | 10.47 | 10.48 | 4,453,994 | -0.05(-0.52%) |
Apr 27, 2004 | 10.44 | 10.57 | 10.41 | 10.54 | 4,013,519 | +0.17(+1.65%) |
Apr 26, 2004 | 10.32 | 10.42 | 10.31 | 10.36 | 2,623,635 | +0.11(+1.07%) |
Apr 23, 2004 | 10.32 | 10.34 | 10.22 | 10.25 | 3,622,886 | -0.03(-0.26%) |
Apr 22, 2004 | 10.08 | 10.32 | 10.08 | 10.28 | 5,670,030 | +0.20(+2.02%) |
Apr 21, 2004 | 10.17 | 10.26 | 10.04 | 10.08 | 4,600,219 | -0.11(-1.05%) |
Apr 20, 2004 | 10.42 | 10.42 | 10.14 | 10.18 | 5,073,422 | -0.28(-2.69%) |
Apr 19, 2004 | 10.48 | 10.53 | 10.38 | 10.47 | 2,320,376 | -0.02(-0.16%) |
Apr 16, 2004 | 10.37 | 10.48 | 10.35 | 10.48 | 3,195,622 | +0.15(+1.45%) |
Apr 15, 2004 | 10.34 | 10.48 | 10.31 | 10.33 | 5,446,940 | +0.05(+0.49%) |
Apr 14, 2004 | 10.29 | 10.31 | 10.13 | 10.28 | 3,815,650 | -0.01(-0.08%) |
Apr 13, 2004 | 10.36 | 10.37 | 10.26 | 10.29 | 4,272,940 | +0.01(+0.08%) |
Apr 12, 2004 | 10.17 | 10.36 | 10.17 | 10.28 | 3,395,292 | +0.11(+1.11%) |
Apr 08, 2004 | 10.12 | 10.17 | 10.11 | 10.17 | 3,597,064 | +0.18(+1.78%) |
Apr 07, 2004 | 9.991 | 10.09 | 9.923 | 9.991 | 4,147,733 | -0.00(-0.02%) |
Apr 06, 2004 | 9.942 | 10.01 | 9.882 | 9.993 | 3,417,811 | +0.02(+0.20%) |
Apr 05, 2004 | 9.825 | 10.01 | 9.825 | 9.973 | 6,224,002 | +0.16(+1.68%) |
Apr 02, 2004 | 9.742 | 9.825 | 9.708 | 9.808 | 4,741,639 | +0.19(+1.97%) |
Apr 01, 2004 | 9.698 | 9.808 | 9.550 | 9.618 | 4,818,805 | -0.06(-0.67%) |
Mar 31, 2004 | 9.584 | 9.717 | 9.574 | 9.683 | 5,687,445 | +0.16(+1.66%) |
Mar 30, 2004 | 9.309 | 9.569 | 9.309 | 9.525 | 4,470,809 | +0.22(+2.40%) |
Mar 29, 2004 | 9.217 | 9.317 | 9.217 | 9.302 | 3,266,783 | +0.09(+0.99%) |
Mar 26, 2004 | 9.225 | 9.335 | 9.209 | 9.210 | 2,808,893 | +0.00(+0.02%) |
Mar 25, 2004 | 9.210 | 9.319 | 9.205 | 9.209 | 3,102,243 | -0.04(-0.47%) |
Mar 24, 2004 | 9.510 | 9.535 | 9.252 | 9.252 | 3,389,587 | -0.26(-2.71%) |
Mar 23, 2004 | 9.534 | 9.585 | 9.467 | 9.510 | 3,570,942 | +0.00(+0.00%) |
Mar 22, 2004 | 9.540 | 9.615 | 9.442 | 9.510 | 2,697,498 | -0.01(-0.12%) |
Mar 19, 2004 | 9.708 | 9.708 | 9.504 | 9.522 | 5,939,059 | -0.19(-1.92%) |
Mar 18, 2004 | 9.775 | 9.778 | 9.643 | 9.708 | 4,597,817 | +0.01(+0.07%) |
Mar 17, 2004 | 9.334 | 9.785 | 9.332 | 9.702 | 4,026,430 | +0.22(+2.35%) |
Mar 16, 2004 | 9.467 | 9.559 | 9.417 | 9.479 | 4,181,662 | +0.04(+0.48%) |
Mar 15, 2004 | 9.487 | 9.525 | 9.334 | 9.434 | 4,823,309 | +0.08(+0.85%) |
Mar 12, 2004 | 9.209 | 9.354 | 9.192 | 9.354 | 3,390,188 | +0.13(+1.39%) |
Mar 11, 2004 | 9.309 | 9.349 | 9.194 | 9.225 | 3,476,361 | -0.11(-1.14%) |
Mar 10, 2004 | 9.519 | 9.550 | 9.332 | 9.332 | 2,674,979 | -0.19(-1.96%) |
Mar 09, 2004 | 9.642 | 9.642 | 9.494 | 9.519 | 3,149,983 | -0.12(-1.28%) |
Mar 08, 2004 | 9.608 | 9.730 | 9.595 | 9.642 | 3,745,090 | +0.03(+0.35%) |
Mar 05, 2004 | 9.507 | 9.682 | 9.482 | 9.608 | 3,640,001 | +0.13(+1.33%) |
Mar 04, 2004 | 9.509 | 9.573 | 9.410 | 9.482 | 3,731,278 | -0.03(-0.28%) |
Mar 03, 2004 | 9.550 | 9.590 | 9.414 | 9.509 | 4,468,707 | -0.03(-0.33%) |
Mar 02, 2004 | 9.660 | 9.815 | 9.505 | 9.540 | 6,417,967 | -0.09(-0.93%) |