Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.852 | 9.972 | 9.840 | 9.887 | 3,710,818 | +0.03(+0.27%) |
May 27, 2004 | 10.02 | 10.02 | 9.835 | 9.860 | 6,904,086 | -0.28(-2.74%) |
May 26, 2004 | 10.31 | 10.35 | 10.13 | 10.14 | 3,938,073 | -0.22(-2.14%) |
May 25, 2004 | 10.24 | 10.37 | 10.23 | 10.36 | 3,019,149 | +0.09(+0.89%) |
May 24, 2004 | 9.977 | 10.34 | 9.975 | 10.27 | 5,526,151 | +0.36(+3.61%) |
May 21, 2004 | 10.03 | 10.05 | 9.850 | 9.910 | 2,918,581 | -0.10(-1.00%) |
May 20, 2004 | 9.902 | 10.09 | 9.893 | 10.01 | 4,994,490 | +0.13(+1.30%) |
May 19, 2004 | 9.927 | 10.08 | 9.852 | 9.882 | 8,112,106 | -0.06(-0.62%) |
May 18, 2004 | 10.16 | 10.16 | 9.877 | 9.943 | 3,461,649 | -0.23(-2.26%) |
May 17, 2004 | 10.16 | 10.25 | 10.08 | 10.17 | 3,338,866 | +0.04(+0.41%) |
May 14, 2004 | 10.01 | 10.25 | 10.00 | 10.13 | 3,769,358 | +0.16(+1.64%) |
May 13, 2004 | 10.10 | 10.15 | 9.948 | 9.968 | 2,769,980 | -0.13(-1.29%) |
May 12, 2004 | 9.993 | 10.20 | 9.935 | 10.10 | 4,867,804 | +0.14(+1.44%) |
May 11, 2004 | 9.793 | 9.988 | 9.792 | 9.955 | 6,004,976 | +0.17(+1.70%) |
May 10, 2004 | 10.48 | 10.48 | 9.752 | 9.788 | 9,107,582 | -0.61(-5.86%) |
May 07, 2004 | 10.59 | 10.63 | 10.38 | 10.40 | 4,620,136 | -0.24(-2.22%) |
May 06, 2004 | 10.31 | 10.64 | 10.14 | 10.63 | 9,176,629 | +0.31(+2.98%) |
May 05, 2004 | 10.53 | 10.53 | 10.19 | 10.33 | 7,880,649 | -0.21(-1.96%) |
May 04, 2004 | 10.63 | 10.63 | 10.49 | 10.53 | 5,147,293 | -0.05(-0.50%) |
May 03, 2004 | 10.26 | 10.62 | 10.19 | 10.59 | 4,881,913 | +0.39(+3.86%) |
Apr 30, 2004 | 10.23 | 10.28 | 10.09 | 10.19 | 4,068,661 | +0.08(+0.79%) |
Apr 29, 2004 | 10.48 | 10.48 | 10.07 | 10.11 | 4,212,759 | -0.37(-3.53%) |
Apr 28, 2004 | 10.51 | 10.63 | 10.48 | 10.48 | 4,453,222 | -0.05(-0.52%) |
Apr 27, 2004 | 10.44 | 10.58 | 10.42 | 10.54 | 4,012,823 | +0.17(+1.65%) |
Apr 26, 2004 | 10.32 | 10.42 | 10.31 | 10.37 | 2,623,180 | +0.11(+1.07%) |
Apr 23, 2004 | 10.32 | 10.34 | 10.23 | 10.26 | 3,622,258 | -0.03(-0.26%) |
Apr 22, 2004 | 10.08 | 10.32 | 10.08 | 10.28 | 5,669,048 | +0.20(+2.02%) |
Apr 21, 2004 | 10.17 | 10.26 | 10.04 | 10.08 | 4,599,422 | -0.11(-1.05%) |
Apr 20, 2004 | 10.43 | 10.43 | 10.14 | 10.19 | 5,072,543 | -0.28(-2.69%) |
Apr 19, 2004 | 10.48 | 10.53 | 10.38 | 10.47 | 2,319,974 | -0.02(-0.16%) |
Apr 16, 2004 | 10.38 | 10.48 | 10.35 | 10.48 | 3,195,068 | +0.15(+1.45%) |
Apr 15, 2004 | 10.35 | 10.48 | 10.31 | 10.33 | 5,445,996 | +0.05(+0.49%) |
Apr 14, 2004 | 10.29 | 10.31 | 10.13 | 10.28 | 3,814,989 | -0.01(-0.08%) |
Apr 13, 2004 | 10.37 | 10.38 | 10.26 | 10.29 | 4,272,199 | +0.01(+0.08%) |
Apr 12, 2004 | 10.18 | 10.36 | 10.18 | 10.28 | 3,394,704 | +0.11(+1.11%) |
Apr 08, 2004 | 10.13 | 10.17 | 10.11 | 10.17 | 3,596,441 | +0.18(+1.78%) |
Apr 07, 2004 | 9.993 | 10.09 | 9.925 | 9.993 | 4,147,014 | -0.00(-0.02%) |
Apr 06, 2004 | 9.943 | 10.02 | 9.883 | 9.995 | 3,417,219 | +0.02(+0.20%) |
Apr 05, 2004 | 9.827 | 10.01 | 9.827 | 9.975 | 6,222,924 | +0.16(+1.68%) |
Apr 02, 2004 | 9.743 | 9.827 | 9.710 | 9.810 | 4,740,818 | +0.19(+1.97%) |
Apr 01, 2004 | 9.700 | 9.810 | 9.552 | 9.620 | 4,817,970 | -0.06(-0.67%) |
Mar 31, 2004 | 9.585 | 9.718 | 9.576 | 9.685 | 5,686,459 | +0.16(+1.66%) |
Mar 30, 2004 | 9.310 | 9.570 | 9.310 | 9.527 | 4,470,034 | +0.22(+2.40%) |
Mar 29, 2004 | 9.219 | 9.319 | 9.219 | 9.304 | 3,266,217 | +0.09(+0.99%) |
Mar 26, 2004 | 9.227 | 9.337 | 9.210 | 9.212 | 2,808,406 | +0.00(+0.02%) |
Mar 25, 2004 | 9.212 | 9.320 | 9.207 | 9.210 | 3,101,705 | -0.04(-0.47%) |
Mar 24, 2004 | 9.512 | 9.537 | 9.254 | 9.254 | 3,389,000 | -0.26(-2.71%) |
Mar 23, 2004 | 9.535 | 9.587 | 9.469 | 9.512 | 3,570,323 | +0.00(+0.00%) |
Mar 22, 2004 | 9.542 | 9.617 | 9.444 | 9.512 | 2,697,030 | -0.01(-0.12%) |
Mar 19, 2004 | 9.710 | 9.710 | 9.505 | 9.524 | 5,938,030 | -0.19(-1.92%) |
Mar 18, 2004 | 9.777 | 9.780 | 9.645 | 9.710 | 4,597,020 | +0.01(+0.07%) |
Mar 17, 2004 | 9.335 | 9.787 | 9.334 | 9.703 | 4,025,732 | +0.22(+2.35%) |
Mar 16, 2004 | 9.469 | 9.560 | 9.419 | 9.480 | 4,180,937 | +0.04(+0.48%) |
Mar 15, 2004 | 9.489 | 9.527 | 9.335 | 9.435 | 4,822,473 | +0.08(+0.85%) |
Mar 12, 2004 | 9.210 | 9.355 | 9.194 | 9.355 | 3,389,600 | +0.13(+1.39%) |
Mar 11, 2004 | 9.310 | 9.350 | 9.195 | 9.227 | 3,475,759 | -0.11(-1.14%) |
Mar 10, 2004 | 9.520 | 9.552 | 9.334 | 9.334 | 2,674,515 | -0.19(-1.96%) |
Mar 09, 2004 | 9.643 | 9.643 | 9.495 | 9.520 | 3,149,437 | -0.12(-1.28%) |
Mar 08, 2004 | 9.610 | 9.732 | 9.597 | 9.643 | 3,744,441 | +0.03(+0.35%) |
Mar 05, 2004 | 9.509 | 9.683 | 9.484 | 9.610 | 3,639,370 | +0.13(+1.33%) |
Mar 04, 2004 | 9.510 | 9.575 | 9.412 | 9.484 | 3,730,632 | -0.03(-0.28%) |
Mar 03, 2004 | 9.552 | 9.592 | 9.415 | 9.510 | 4,467,932 | -0.03(-0.33%) |
Mar 02, 2004 | 9.662 | 9.817 | 9.507 | 9.542 | 6,416,855 | -0.09(-0.93%) |