Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.00 | 10.12 | 9.999 | 10.10 | 2,922,411 | +0.09(+0.94%) |
May 27, 2004 | 9.859 | 10.01 | 9.845 | 10.00 | 3,286,590 | +0.19(+1.93%) |
May 26, 2004 | 9.756 | 9.898 | 9.707 | 9.812 | 2,998,496 | +0.06(+0.58%) |
May 25, 2004 | 9.592 | 9.760 | 9.548 | 9.756 | 1,656,332 | +0.18(+1.83%) |
May 24, 2004 | 9.531 | 9.613 | 9.522 | 9.580 | 2,335,535 | +0.07(+0.69%) |
May 21, 2004 | 9.494 | 9.564 | 9.447 | 9.515 | 1,792,685 | +0.05(+0.52%) |
May 20, 2004 | 9.393 | 9.522 | 9.318 | 9.466 | 2,209,868 | +0.11(+1.15%) |
May 19, 2004 | 9.508 | 9.548 | 9.323 | 9.358 | 3,429,783 | -0.13(-1.38%) |
May 18, 2004 | 9.498 | 9.557 | 9.452 | 9.489 | 1,665,308 | +0.01(+0.15%) |
May 17, 2004 | 9.573 | 9.599 | 9.470 | 9.475 | 2,434,274 | -0.16(-1.63%) |
May 14, 2004 | 9.445 | 9.672 | 9.440 | 9.632 | 2,920,274 | +0.19(+2.03%) |
May 13, 2004 | 9.477 | 9.543 | 9.384 | 9.440 | 2,747,160 | -0.04(-0.39%) |
May 12, 2004 | 9.498 | 9.550 | 9.360 | 9.477 | 2,487,704 | -0.02(-0.17%) |
May 11, 2004 | 9.557 | 9.629 | 9.480 | 9.494 | 3,242,137 | +0.00(+0.05%) |
May 10, 2004 | 9.650 | 9.650 | 9.435 | 9.489 | 4,787,762 | -0.16(-1.65%) |
May 07, 2004 | 9.992 | 9.992 | 9.573 | 9.648 | 6,168,395 | -0.35(-3.49%) |
May 06, 2004 | 10.06 | 10.06 | 9.931 | 9.997 | 3,492,189 | -0.06(-0.60%) |
May 05, 2004 | 10.22 | 10.22 | 10.06 | 10.06 | 2,945,065 | -0.14(-1.38%) |
May 04, 2004 | 10.12 | 10.25 | 10.06 | 10.20 | 2,737,329 | +0.11(+1.07%) |
May 03, 2004 | 9.994 | 10.11 | 9.978 | 10.09 | 2,338,100 | +0.07(+0.65%) |
Apr 30, 2004 | 10.06 | 10.10 | 9.994 | 10.02 | 2,582,596 | -0.05(-0.46%) |
Apr 29, 2004 | 10.15 | 10.19 | 10.03 | 10.07 | 2,311,598 | -0.09(-0.85%) |
Apr 28, 2004 | 10.29 | 10.29 | 10.15 | 10.16 | 4,765,963 | -0.16(-1.54%) |
Apr 27, 2004 | 10.35 | 10.35 | 10.26 | 10.32 | 1,384,052 | +0.02(+0.18%) |
Apr 26, 2004 | 10.33 | 10.40 | 10.28 | 10.30 | 2,091,466 | -0.01(-0.11%) |
Apr 23, 2004 | 10.32 | 10.40 | 10.29 | 10.31 | 2,496,680 | +0.01(+0.09%) |
Apr 22, 2004 | 10.25 | 10.35 | 10.22 | 10.30 | 2,269,709 | +0.06(+0.62%) |
Apr 21, 2004 | 10.24 | 10.24 | 10.10 | 10.24 | 2,269,282 | +0.05(+0.46%) |
Apr 20, 2004 | 10.28 | 10.32 | 10.19 | 10.19 | 1,698,649 | -0.06(-0.59%) |
Apr 19, 2004 | 10.27 | 10.29 | 10.24 | 10.25 | 2,081,635 | -0.04(-0.41%) |
Apr 16, 2004 | 10.29 | 10.32 | 10.24 | 10.29 | 2,217,562 | +0.03(+0.32%) |
Apr 15, 2004 | 10.28 | 10.37 | 10.19 | 10.26 | 3,042,094 | +0.00(+0.02%) |
Apr 14, 2004 | 10.24 | 10.31 | 10.15 | 10.26 | 4,992,506 | -0.07(-0.63%) |
Apr 13, 2004 | 10.54 | 10.54 | 10.29 | 10.32 | 4,137,197 | -0.25(-2.35%) |
Apr 12, 2004 | 10.78 | 10.78 | 10.55 | 10.57 | 2,903,176 | -0.17(-1.55%) |
Apr 08, 2004 | 10.77 | 10.78 | 10.70 | 10.74 | 1,907,667 | -0.02(-0.17%) |
Apr 07, 2004 | 10.78 | 10.78 | 10.68 | 10.76 | 2,047,013 | -0.03(-0.24%) |
Apr 06, 2004 | 10.79 | 10.81 | 10.73 | 10.78 | 1,916,643 | -0.04(-0.35%) |
Apr 05, 2004 | 10.81 | 10.85 | 10.76 | 10.82 | 1,969,646 | +0.04(+0.33%) |
Apr 02, 2004 | 10.99 | 10.99 | 10.78 | 10.79 | 3,029,271 | -0.12(-1.09%) |
Apr 01, 2004 | 10.75 | 10.92 | 10.73 | 10.90 | 3,995,287 | +0.24(+2.22%) |
Mar 31, 2004 | 10.56 | 10.70 | 10.53 | 10.67 | 2,488,131 | +0.13(+1.24%) |
Mar 30, 2004 | 10.45 | 10.57 | 10.41 | 10.54 | 1,791,831 | +0.08(+0.81%) |
Mar 29, 2004 | 10.41 | 10.46 | 10.37 | 10.45 | 2,731,345 | +0.05(+0.45%) |
Mar 26, 2004 | 10.45 | 10.47 | 10.41 | 10.41 | 2,987,809 | -0.04(-0.36%) |
Mar 25, 2004 | 10.47 | 10.49 | 10.41 | 10.44 | 3,333,182 | -0.01(-0.13%) |
Mar 24, 2004 | 10.46 | 10.51 | 10.33 | 10.46 | 8,550,522 | -0.02(-0.22%) |
Mar 23, 2004 | 10.56 | 10.59 | 10.46 | 10.48 | 2,591,999 | -0.09(-0.86%) |
Mar 22, 2004 | 10.70 | 10.74 | 10.52 | 10.57 | 2,420,168 | -0.15(-1.38%) |
Mar 19, 2004 | 10.70 | 10.81 | 10.68 | 10.72 | 1,866,633 | -0.01(-0.13%) |
Mar 18, 2004 | 10.74 | 10.80 | 10.64 | 10.73 | 1,320,364 | -0.04(-0.41%) |
Mar 17, 2004 | 10.75 | 10.80 | 10.70 | 10.78 | 2,046,585 | +0.09(+0.81%) |
Mar 16, 2004 | 10.68 | 10.73 | 10.64 | 10.69 | 1,608,459 | +0.06(+0.53%) |
Mar 15, 2004 | 10.60 | 10.67 | 10.52 | 10.64 | 1,571,271 | +0.06(+0.57%) |
Mar 12, 2004 | 10.60 | 10.61 | 10.54 | 10.57 | 2,967,292 | -0.03(-0.26%) |
Mar 11, 2004 | 10.75 | 10.75 | 10.59 | 10.60 | 2,802,728 | -0.17(-1.56%) |
Mar 10, 2004 | 10.76 | 10.86 | 10.73 | 10.77 | 2,630,897 | +0.01(+0.09%) |
Mar 09, 2004 | 10.86 | 10.86 | 10.75 | 10.76 | 2,789,477 | -0.12(-1.14%) |
Mar 08, 2004 | 10.94 | 11.05 | 10.88 | 10.89 | 4,272,696 | -0.09(-0.85%) |
Mar 05, 2004 | 10.80 | 10.98 | 10.75 | 10.98 | 4,309,029 | +0.18(+1.69%) |
Mar 04, 2004 | 10.87 | 10.87 | 10.76 | 10.80 | 1,944,854 | -0.05(-0.47%) |
Mar 03, 2004 | 10.83 | 10.91 | 10.71 | 10.85 | 1,621,282 | -0.01(-0.13%) |
Mar 02, 2004 | 10.84 | 10.93 | 10.81 | 10.86 | 2,377,852 | -0.01(-0.11%) |