Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.13 | 10.13 | 10.02 | 10.07 | 163,626 | -0.05(-0.51%) |
May 27, 2004 | 10.05 | 10.13 | 10.04 | 10.13 | 81,476 | +0.10(+0.96%) |
May 26, 2004 | 10.10 | 10.14 | 9.986 | 10.03 | 48,831 | -0.01(-0.15%) |
May 25, 2004 | 9.889 | 10.04 | 9.889 | 10.04 | 148,518 | +0.18(+1.80%) |
May 24, 2004 | 9.882 | 9.904 | 9.860 | 9.867 | 70,954 | +0.05(+0.53%) |
May 21, 2004 | 9.830 | 9.867 | 9.785 | 9.815 | 21,448 | -0.04(-0.38%) |
May 20, 2004 | 9.823 | 9.882 | 9.808 | 9.852 | 288,403 | +0.07(+0.76%) |
May 19, 2004 | 9.911 | 9.941 | 9.778 | 9.778 | 176,711 | +0.09(+0.92%) |
May 18, 2004 | 9.652 | 9.689 | 9.608 | 9.689 | 692,951 | +0.05(+0.54%) |
May 17, 2004 | 9.756 | 9.763 | 9.622 | 9.637 | 102,654 | -0.14(-1.44%) |
May 14, 2004 | 9.674 | 9.785 | 9.667 | 9.778 | 153,374 | +0.00(+0.00%) |
May 13, 2004 | 9.748 | 9.800 | 9.726 | 9.778 | 166,594 | +0.04(+0.46%) |
May 12, 2004 | 9.808 | 9.837 | 9.682 | 9.734 | 385,662 | -0.07(-0.68%) |
May 11, 2004 | 9.711 | 9.837 | 9.711 | 9.800 | 233,097 | +0.13(+1.30%) |
May 10, 2004 | 9.667 | 9.785 | 9.637 | 9.674 | 501,132 | -0.25(-2.54%) |
May 07, 2004 | 10.06 | 10.06 | 9.874 | 9.926 | 248,610 | -0.22(-2.19%) |
May 06, 2004 | 10.15 | 10.16 | 10.04 | 10.15 | 476,581 | -0.06(-0.58%) |
May 05, 2004 | 10.20 | 10.23 | 10.14 | 10.21 | 49,371 | +0.01(+0.07%) |
May 04, 2004 | 10.06 | 10.21 | 10.06 | 10.20 | 225,138 | +0.21(+2.15%) |
May 03, 2004 | 9.986 | 10.01 | 9.919 | 9.986 | 51,664 | +0.08(+0.82%) |
Apr 30, 2004 | 9.978 | 10.00 | 9.867 | 9.904 | 493,847 | +0.00(+0.00%) |
Apr 29, 2004 | 10.07 | 10.10 | 9.889 | 9.904 | 1,133,786 | -0.14(-1.40%) |
Apr 28, 2004 | 10.33 | 10.33 | 9.963 | 10.04 | 1,141,610 | -0.47(-4.44%) |
Apr 27, 2004 | 10.57 | 10.57 | 10.48 | 10.51 | 257,648 | -0.09(-0.84%) |
Apr 26, 2004 | 10.65 | 10.70 | 10.55 | 10.60 | 36,556 | +0.05(+0.49%) |
Apr 23, 2004 | 10.62 | 10.62 | 10.52 | 10.55 | 370,824 | -0.07(-0.70%) |
Apr 22, 2004 | 10.45 | 10.65 | 10.42 | 10.62 | 73,922 | +0.20(+1.92%) |
Apr 21, 2004 | 10.48 | 10.50 | 10.39 | 10.42 | 82,015 | -0.03(-0.28%) |
Apr 20, 2004 | 10.69 | 10.69 | 10.45 | 10.45 | 207,197 | -0.28(-2.62%) |
Apr 19, 2004 | 10.73 | 10.74 | 10.64 | 10.73 | 142,987 | +0.03(+0.28%) |
Apr 16, 2004 | 10.68 | 10.76 | 10.66 | 10.70 | 114,795 | +0.02(+0.21%) |
Apr 15, 2004 | 10.63 | 10.73 | 10.57 | 10.68 | 236,065 | +0.05(+0.49%) |
Apr 14, 2004 | 10.74 | 10.79 | 10.57 | 10.63 | 257,108 | -0.27(-2.52%) |
Apr 13, 2004 | 11.08 | 11.09 | 10.85 | 10.90 | 81,745 | -0.18(-1.61%) |
Apr 12, 2004 | 11.05 | 11.09 | 10.97 | 11.08 | 439,485 | +0.05(+0.47%) |
Apr 08, 2004 | 11.09 | 11.09 | 10.97 | 11.03 | 101,575 | -0.09(-0.80%) |
Apr 07, 2004 | 11.17 | 11.17 | 11.05 | 11.12 | 95,370 | -0.05(-0.46%) |
Apr 06, 2004 | 11.14 | 11.19 | 11.13 | 11.17 | 77,159 | -0.01(-0.13%) |
Apr 05, 2004 | 11.05 | 11.20 | 11.05 | 11.19 | 149,193 | +0.09(+0.80%) |
Apr 02, 2004 | 11.01 | 11.11 | 10.96 | 11.10 | 166,054 | +0.13(+1.15%) |
Apr 01, 2004 | 10.87 | 10.99 | 10.87 | 10.97 | 64,074 | +0.16(+1.44%) |
Mar 31, 2004 | 10.87 | 10.96 | 10.82 | 10.82 | 369,880 | -0.12(-1.08%) |
Mar 30, 2004 | 10.82 | 10.95 | 10.78 | 10.93 | 85,118 | +0.14(+1.31%) |
Mar 29, 2004 | 10.75 | 11.45 | 10.75 | 10.79 | 83,634 | +0.16(+1.53%) |
Mar 26, 2004 | 10.61 | 10.70 | 10.61 | 10.63 | 249,554 | +0.07(+0.70%) |
Mar 25, 2004 | 10.45 | 10.56 | 10.38 | 10.56 | 82,825 | +0.18(+1.71%) |
Mar 24, 2004 | 10.49 | 10.49 | 10.34 | 10.38 | 56,790 | -0.11(-1.06%) |
Mar 23, 2004 | 10.56 | 10.56 | 10.43 | 10.49 | 76,080 | +0.02(+0.21%) |
Mar 22, 2004 | 10.53 | 10.59 | 10.42 | 10.47 | 146,360 | -0.07(-0.70%) |
Mar 19, 2004 | 10.58 | 10.67 | 10.53 | 10.54 | 215,695 | -0.11(-1.04%) |
Mar 18, 2004 | 10.60 | 10.65 | 10.59 | 10.65 | 32,104 | +0.02(+0.21%) |
Mar 17, 2004 | 10.49 | 10.63 | 10.46 | 10.63 | 43,570 | +0.15(+1.41%) |
Mar 16, 2004 | 10.40 | 10.56 | 10.40 | 10.48 | 217,179 | +0.14(+1.36%) |
Mar 15, 2004 | 10.53 | 10.55 | 10.33 | 10.34 | 759,050 | -0.21(-1.97%) |
Mar 12, 2004 | 10.53 | 10.59 | 10.47 | 10.55 | 50,315 | -0.05(-0.49%) |
Mar 11, 2004 | 10.59 | 10.67 | 10.47 | 10.60 | 207,062 | -0.06(-0.56%) |
Mar 10, 2004 | 10.88 | 10.88 | 10.64 | 10.66 | 182,781 | -0.26(-2.38%) |
Mar 09, 2004 | 10.94 | 10.97 | 10.85 | 10.92 | 99,147 | -0.09(-0.81%) |
Mar 08, 2004 | 11.05 | 11.10 | 10.97 | 11.01 | 254,950 | -0.01(-0.13%) |
Mar 05, 2004 | 10.93 | 11.05 | 10.93 | 11.02 | 101,440 | +0.13(+1.16%) |
Mar 04, 2004 | 10.89 | 10.94 | 10.84 | 10.90 | 31,295 | +0.09(+0.82%) |
Mar 03, 2004 | 10.80 | 10.88 | 10.75 | 10.81 | 196,136 | -0.05(-0.48%) |
Mar 02, 2004 | 10.97 | 10.99 | 10.85 | 10.86 | 74,326 | -0.13(-1.15%) |