Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.45 | 11.49 | 11.38 | 11.47 | 518,408 | +0.02(+0.13%) |
May 27, 2004 | 11.33 | 11.58 | 11.29 | 11.46 | 1,776,494 | +0.17(+1.54%) |
May 26, 2004 | 10.96 | 11.37 | 10.95 | 11.29 | 571,280 | +0.33(+3.00%) |
May 25, 2004 | 10.91 | 10.96 | 10.88 | 10.96 | 852,030 | +0.04(+0.38%) |
May 24, 2004 | 11.11 | 11.12 | 10.92 | 10.92 | 537,178 | -0.12(-1.05%) |
May 21, 2004 | 10.59 | 11.07 | 10.55 | 11.03 | 948,256 | +0.48(+4.52%) |
May 20, 2004 | 10.48 | 10.60 | 10.40 | 10.55 | 267,267 | +0.15(+1.40%) |
May 19, 2004 | 10.50 | 10.67 | 10.41 | 10.41 | 246,118 | -0.05(-0.49%) |
May 18, 2004 | 10.45 | 10.52 | 10.37 | 10.46 | 534,798 | +0.05(+0.53%) |
May 17, 2004 | 10.46 | 10.46 | 10.20 | 10.40 | 453,904 | -0.07(-0.65%) |
May 14, 2004 | 10.33 | 10.54 | 10.25 | 10.47 | 522,373 | +0.13(+1.22%) |
May 13, 2004 | 10.11 | 10.45 | 10.09 | 10.35 | 379,091 | +0.11(+1.11%) |
May 12, 2004 | 10.20 | 10.23 | 10.08 | 10.23 | 425,354 | -0.00(-0.04%) |
May 11, 2004 | 10.19 | 10.27 | 10.12 | 10.24 | 316,702 | +0.11(+1.05%) |
May 10, 2004 | 10.26 | 10.26 | 10.04 | 10.13 | 536,913 | -0.10(-1.00%) |
May 07, 2004 | 10.63 | 10.69 | 10.22 | 10.23 | 403,412 | -0.46(-4.28%) |
May 06, 2004 | 10.81 | 10.81 | 10.51 | 10.69 | 332,828 | -0.04(-0.37%) |
May 05, 2004 | 10.63 | 10.80 | 10.63 | 10.73 | 190,338 | +0.11(+1.00%) |
May 04, 2004 | 10.75 | 10.76 | 10.58 | 10.62 | 448,353 | -0.15(-1.39%) |
May 03, 2004 | 10.64 | 10.80 | 10.59 | 10.77 | 675,966 | +0.12(+1.12%) |
Apr 30, 2004 | 10.62 | 10.75 | 10.57 | 10.65 | 412,664 | +0.09(+0.82%) |
Apr 29, 2004 | 10.52 | 10.73 | 10.52 | 10.57 | 568,108 | +0.01(+0.07%) |
Apr 28, 2004 | 10.70 | 10.73 | 10.53 | 10.56 | 260,658 | -0.13(-1.26%) |
Apr 27, 2004 | 10.54 | 10.71 | 10.54 | 10.69 | 480,340 | +0.13(+1.24%) |
Apr 26, 2004 | 10.68 | 10.69 | 10.53 | 10.56 | 229,463 | -0.10(-0.96%) |
Apr 23, 2004 | 10.60 | 10.71 | 10.56 | 10.67 | 343,667 | +0.08(+0.75%) |
Apr 22, 2004 | 10.40 | 10.60 | 10.36 | 10.59 | 190,338 | +0.20(+1.97%) |
Apr 21, 2004 | 10.30 | 10.39 | 10.20 | 10.38 | 226,027 | +0.17(+1.65%) |
Apr 20, 2004 | 10.41 | 10.50 | 10.21 | 10.21 | 178,706 | -0.18(-1.75%) |
Apr 19, 2004 | 10.18 | 10.41 | 10.16 | 10.39 | 453,904 | +0.22(+2.12%) |
Apr 16, 2004 | 10.31 | 10.32 | 10.18 | 10.18 | 595,337 | -0.12(-1.21%) |
Apr 15, 2004 | 10.36 | 10.44 | 10.22 | 10.30 | 383,849 | -0.03(-0.33%) |
Apr 14, 2004 | 10.51 | 10.60 | 10.26 | 10.34 | 483,248 | -0.16(-1.53%) |
Apr 13, 2004 | 10.76 | 10.76 | 10.41 | 10.50 | 380,148 | -0.28(-2.61%) |
Apr 12, 2004 | 10.73 | 10.80 | 10.67 | 10.78 | 243,474 | +0.13(+1.21%) |
Apr 08, 2004 | 10.78 | 10.80 | 10.65 | 10.65 | 176,592 | -0.11(-1.00%) |
Apr 07, 2004 | 10.77 | 10.79 | 10.67 | 10.76 | 441,215 | -0.00(-0.02%) |
Apr 06, 2004 | 10.60 | 10.76 | 10.60 | 10.76 | 289,473 | +0.08(+0.73%) |
Apr 05, 2004 | 10.66 | 10.71 | 10.63 | 10.68 | 504,133 | +0.05(+0.50%) |
Apr 02, 2004 | 10.67 | 10.71 | 10.60 | 10.63 | 386,228 | +0.00(+0.04%) |
Apr 01, 2004 | 10.59 | 10.68 | 10.53 | 10.63 | 384,642 | +0.04(+0.34%) |
Mar 31, 2004 | 10.48 | 10.61 | 10.46 | 10.59 | 693,150 | +0.14(+1.32%) |
Mar 30, 2004 | 10.26 | 10.46 | 10.26 | 10.45 | 519,730 | +0.14(+1.39%) |
Mar 29, 2004 | 10.10 | 10.33 | 10.10 | 10.31 | 511,799 | +0.17(+1.64%) |
Mar 26, 2004 | 10.11 | 10.18 | 10.06 | 10.14 | 250,348 | -0.01(-0.06%) |
Mar 25, 2004 | 9.916 | 10.15 | 9.882 | 10.15 | 517,879 | +0.24(+2.40%) |
Mar 24, 2004 | 10.02 | 10.02 | 9.877 | 9.911 | 489,593 | -0.06(-0.63%) |
Mar 23, 2004 | 9.930 | 10.06 | 9.892 | 9.973 | 480,869 | +0.08(+0.82%) |
Mar 22, 2004 | 9.913 | 9.922 | 9.835 | 9.892 | 632,083 | +0.06(+0.58%) |
Mar 19, 2004 | 9.930 | 9.958 | 9.816 | 9.835 | 346,310 | -0.01(-0.10%) |
Mar 18, 2004 | 9.822 | 9.939 | 9.788 | 9.845 | 365,344 | -0.05(-0.54%) |
Mar 17, 2004 | 9.788 | 9.932 | 9.788 | 9.898 | 249,290 | +0.15(+1.51%) |
Mar 16, 2004 | 9.741 | 9.833 | 9.741 | 9.750 | 472,145 | +0.00(+0.00%) |
Mar 15, 2004 | 9.925 | 9.932 | 9.733 | 9.750 | 380,941 | -0.21(-2.11%) |
Mar 12, 2004 | 9.826 | 9.962 | 9.799 | 9.960 | 332,299 | +0.16(+1.68%) |
Mar 11, 2004 | 9.776 | 9.911 | 9.769 | 9.795 | 562,027 | -0.01(-0.06%) |
Mar 10, 2004 | 9.873 | 9.892 | 9.778 | 9.801 | 446,767 | -0.06(-0.63%) |
Mar 09, 2004 | 9.900 | 9.945 | 9.854 | 9.863 | 466,329 | -0.03(-0.34%) |
Mar 08, 2004 | 9.939 | 10.12 | 9.880 | 9.898 | 405,262 | -0.10(-0.97%) |
Mar 05, 2004 | 9.973 | 10.06 | 9.935 | 9.994 | 148,569 | -0.06(-0.62%) |
Mar 04, 2004 | 9.863 | 10.06 | 9.863 | 10.06 | 335,736 | +0.17(+1.76%) |
Mar 03, 2004 | 9.941 | 9.950 | 9.846 | 9.882 | 631,554 | +0.01(+0.13%) |
Mar 02, 2004 | 10.13 | 10.13 | 9.869 | 9.869 | 252,727 | -0.25(-2.45%) |