Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.24 | 11.28 | 11.17 | 11.27 | 527,893 | +0.01(+0.13%) |
May 27, 2004 | 11.12 | 11.37 | 11.09 | 11.25 | 1,808,997 | +0.17(+1.54%) |
May 26, 2004 | 10.76 | 11.17 | 10.75 | 11.08 | 581,732 | +0.32(+3.00%) |
May 25, 2004 | 10.71 | 10.76 | 10.69 | 10.76 | 867,618 | +0.04(+0.38%) |
May 24, 2004 | 10.91 | 10.92 | 10.72 | 10.72 | 547,006 | -0.11(-1.05%) |
May 21, 2004 | 10.40 | 10.87 | 10.36 | 10.83 | 965,606 | +0.47(+4.52%) |
May 20, 2004 | 10.30 | 10.41 | 10.21 | 10.36 | 272,157 | +0.14(+1.40%) |
May 19, 2004 | 10.31 | 10.48 | 10.22 | 10.22 | 250,621 | -0.05(-0.49%) |
May 18, 2004 | 10.26 | 10.33 | 10.19 | 10.27 | 544,583 | +0.05(+0.53%) |
May 17, 2004 | 10.27 | 10.27 | 10.02 | 10.22 | 462,209 | -0.07(-0.65%) |
May 14, 2004 | 10.14 | 10.35 | 10.07 | 10.28 | 531,931 | +0.12(+1.22%) |
May 13, 2004 | 9.926 | 10.26 | 9.905 | 10.16 | 386,027 | +0.11(+1.11%) |
May 12, 2004 | 10.01 | 10.05 | 9.902 | 10.05 | 433,136 | -0.00(-0.04%) |
May 11, 2004 | 10.00 | 10.09 | 9.937 | 10.05 | 322,496 | +0.10(+1.05%) |
May 10, 2004 | 10.08 | 10.08 | 9.863 | 9.948 | 546,737 | -0.10(-1.00%) |
May 07, 2004 | 10.44 | 10.50 | 10.04 | 10.05 | 410,793 | -0.45(-4.28%) |
May 06, 2004 | 10.61 | 10.61 | 10.32 | 10.50 | 338,917 | -0.04(-0.37%) |
May 05, 2004 | 10.44 | 10.61 | 10.44 | 10.54 | 193,821 | +0.10(+1.00%) |
May 04, 2004 | 10.56 | 10.56 | 10.39 | 10.43 | 456,556 | -0.15(-1.39%) |
May 03, 2004 | 10.45 | 10.61 | 10.40 | 10.58 | 688,334 | +0.12(+1.12%) |
Apr 30, 2004 | 10.43 | 10.55 | 10.38 | 10.46 | 420,214 | +0.09(+0.82%) |
Apr 29, 2004 | 10.33 | 10.54 | 10.33 | 10.38 | 578,502 | +0.01(+0.07%) |
Apr 28, 2004 | 10.51 | 10.54 | 10.34 | 10.37 | 265,427 | -0.13(-1.26%) |
Apr 27, 2004 | 10.35 | 10.52 | 10.35 | 10.50 | 489,129 | +0.13(+1.23%) |
Apr 26, 2004 | 10.49 | 10.49 | 10.34 | 10.37 | 233,662 | -0.10(-0.96%) |
Apr 23, 2004 | 10.41 | 10.51 | 10.37 | 10.47 | 349,954 | +0.08(+0.75%) |
Apr 22, 2004 | 10.22 | 10.41 | 10.18 | 10.40 | 193,821 | +0.20(+1.97%) |
Apr 21, 2004 | 10.12 | 10.21 | 10.02 | 10.20 | 230,162 | +0.17(+1.65%) |
Apr 20, 2004 | 10.22 | 10.31 | 10.03 | 10.03 | 181,976 | -0.18(-1.75%) |
Apr 19, 2004 | 9.993 | 10.22 | 9.974 | 10.21 | 462,209 | +0.21(+2.12%) |
Apr 16, 2004 | 10.13 | 10.14 | 9.993 | 9.996 | 606,229 | -0.12(-1.21%) |
Apr 15, 2004 | 10.17 | 10.25 | 10.03 | 10.12 | 390,872 | -0.03(-0.33%) |
Apr 14, 2004 | 10.32 | 10.41 | 10.07 | 10.15 | 492,090 | -0.16(-1.53%) |
Apr 13, 2004 | 10.57 | 10.57 | 10.23 | 10.31 | 387,103 | -0.28(-2.61%) |
Apr 12, 2004 | 10.54 | 10.61 | 10.48 | 10.59 | 247,929 | +0.13(+1.21%) |
Apr 08, 2004 | 10.59 | 10.61 | 10.46 | 10.46 | 179,822 | -0.11(-1.00%) |
Apr 07, 2004 | 10.57 | 10.60 | 10.48 | 10.57 | 449,288 | -0.00(-0.02%) |
Apr 06, 2004 | 10.41 | 10.57 | 10.41 | 10.57 | 294,769 | +0.08(+0.73%) |
Apr 05, 2004 | 10.46 | 10.52 | 10.44 | 10.49 | 513,356 | +0.05(+0.50%) |
Apr 02, 2004 | 10.48 | 10.51 | 10.41 | 10.44 | 393,295 | +0.00(+0.04%) |
Apr 01, 2004 | 10.40 | 10.48 | 10.34 | 10.44 | 391,680 | +0.04(+0.34%) |
Mar 31, 2004 | 10.29 | 10.42 | 10.27 | 10.40 | 705,831 | +0.14(+1.32%) |
Mar 30, 2004 | 10.08 | 10.28 | 10.08 | 10.27 | 529,239 | +0.14(+1.39%) |
Mar 29, 2004 | 9.915 | 10.14 | 9.915 | 10.12 | 521,163 | +0.16(+1.64%) |
Mar 26, 2004 | 9.926 | 9.995 | 9.879 | 9.961 | 254,928 | -0.01(-0.06%) |
Mar 25, 2004 | 9.738 | 9.972 | 9.705 | 9.967 | 527,354 | +0.23(+2.40%) |
Mar 24, 2004 | 9.839 | 9.839 | 9.699 | 9.733 | 498,550 | -0.06(-0.63%) |
Mar 23, 2004 | 9.751 | 9.878 | 9.714 | 9.794 | 489,667 | +0.08(+0.82%) |
Mar 22, 2004 | 9.735 | 9.744 | 9.658 | 9.714 | 643,647 | +0.06(+0.58%) |
Mar 19, 2004 | 9.751 | 9.779 | 9.640 | 9.658 | 352,646 | -0.01(-0.10%) |
Mar 18, 2004 | 9.645 | 9.761 | 9.612 | 9.668 | 372,028 | -0.05(-0.53%) |
Mar 17, 2004 | 9.612 | 9.753 | 9.612 | 9.720 | 253,851 | +0.14(+1.51%) |
Mar 16, 2004 | 9.566 | 9.657 | 9.566 | 9.575 | 480,784 | +0.00(+0.00%) |
Mar 15, 2004 | 9.747 | 9.753 | 9.558 | 9.575 | 387,911 | -0.21(-2.11%) |
Mar 12, 2004 | 9.649 | 9.783 | 9.623 | 9.781 | 338,379 | +0.16(+1.68%) |
Mar 11, 2004 | 9.601 | 9.733 | 9.593 | 9.619 | 572,310 | -0.01(-0.06%) |
Mar 10, 2004 | 9.696 | 9.714 | 9.603 | 9.625 | 454,941 | -0.06(-0.63%) |
Mar 09, 2004 | 9.722 | 9.766 | 9.677 | 9.686 | 474,861 | -0.03(-0.34%) |
Mar 08, 2004 | 9.761 | 9.935 | 9.703 | 9.720 | 412,677 | -0.09(-0.97%) |
Mar 05, 2004 | 9.794 | 9.876 | 9.757 | 9.814 | 151,288 | -0.06(-0.62%) |
Mar 04, 2004 | 9.686 | 9.879 | 9.686 | 9.876 | 341,878 | +0.17(+1.76%) |
Mar 03, 2004 | 9.762 | 9.772 | 9.670 | 9.705 | 643,109 | +0.01(+0.13%) |
Mar 02, 2004 | 9.944 | 9.948 | 9.692 | 9.692 | 257,351 | -0.24(-2.45%) |