Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.13 | 11.27 | 11.08 | 11.24 | 7,467,200 | +0.05(+0.45%) |
May 27, 2004 | 11.39 | 11.50 | 11.07 | 11.19 | 15,409,400 | -0.01(-0.09%) |
May 26, 2004 | 10.84 | 11.40 | 10.77 | 11.20 | 18,711,000 | +0.50(+4.67%) |
May 25, 2004 | 10.30 | 10.76 | 10.22 | 10.70 | 14,125,500 | +0.36(+3.48%) |
May 24, 2004 | 10.28 | 10.39 | 10.20 | 10.34 | 8,292,600 | +0.16(+1.57%) |
May 21, 2004 | 10.12 | 10.28 | 9.970 | 10.18 | 14,266,300 | +0.03(+0.30%) |
May 20, 2004 | 10.35 | 10.38 | 10.02 | 10.15 | 10,220,200 | -0.16(-1.55%) |
May 19, 2004 | 10.38 | 10.65 | 10.30 | 10.31 | 13,974,700 | +0.03(+0.29%) |
May 18, 2004 | 10.45 | 10.54 | 10.26 | 10.28 | 11,768,900 | -0.03(-0.29%) |
May 17, 2004 | 10.20 | 10.42 | 10.11 | 10.31 | 14,901,500 | -0.15(-1.43%) |
May 14, 2004 | 10.95 | 11.09 | 10.17 | 10.46 | 26,860,800 | -0.68(-6.10%) |
May 13, 2004 | 10.75 | 11.19 | 10.75 | 11.14 | 11,970,000 | +0.26(+2.39%) |
May 12, 2004 | 10.99 | 11.05 | 10.65 | 10.88 | 20,619,800 | -0.11(-1.00%) |
May 11, 2004 | 11.12 | 11.27 | 10.97 | 10.99 | 17,057,000 | -0.13(-1.17%) |
May 10, 2004 | 11.07 | 11.24 | 11.01 | 11.12 | 11,828,000 | -0.15(-1.33%) |
May 07, 2004 | 11.10 | 11.45 | 11.10 | 11.27 | 15,937,200 | +0.06(+0.54%) |
May 06, 2004 | 11.31 | 11.36 | 11.02 | 11.21 | 11,982,800 | -0.19(-1.67%) |
May 05, 2004 | 11.31 | 11.46 | 11.16 | 11.40 | 16,361,900 | +0.13(+1.15%) |
May 04, 2004 | 11.38 | 11.45 | 10.99 | 11.27 | 18,159,500 | -0.04(-0.35%) |
May 03, 2004 | 11.11 | 11.49 | 11.10 | 11.31 | 18,723,700 | +0.15(+1.34%) |
Apr 30, 2004 | 11.30 | 11.45 | 11.10 | 11.16 | 24,376,600 | -0.03(-0.27%) |
Apr 29, 2004 | 11.84 | 11.90 | 10.81 | 11.19 | 48,180,800 | -0.60(-5.09%) |
Apr 28, 2004 | 11.67 | 11.95 | 11.62 | 11.79 | 17,272,300 | -0.04(-0.34%) |
Apr 27, 2004 | 12.05 | 12.20 | 11.58 | 11.83 | 21,054,800 | -0.16(-1.33%) |
Apr 26, 2004 | 12.41 | 12.52 | 11.75 | 11.99 | 19,137,400 | -0.44(-3.54%) |
Apr 23, 2004 | 12.47 | 12.56 | 12.30 | 12.43 | 10,676,000 | -0.01(-0.08%) |
Apr 22, 2004 | 12.44 | 12.67 | 12.32 | 12.44 | 15,868,100 | -0.12(-0.96%) |
Apr 21, 2004 | 12.81 | 12.81 | 12.37 | 12.56 | 9,315,800 | -0.03(-0.24%) |
Apr 20, 2004 | 12.95 | 13.04 | 12.55 | 12.59 | 15,716,400 | -0.04(-0.32%) |
Apr 19, 2004 | 12.48 | 12.70 | 12.42 | 12.63 | 12,812,500 | +0.08(+0.64%) |
Apr 16, 2004 | 13.07 | 13.07 | 12.35 | 12.55 | 21,142,300 | -0.47(-3.61%) |
Apr 15, 2004 | 13.39 | 13.45 | 12.95 | 13.02 | 18,633,700 | -0.18(-1.36%) |
Apr 14, 2004 | 13.15 | 13.32 | 12.95 | 13.20 | 18,349,000 | +0.00(+0.00%) |
Apr 13, 2004 | 13.08 | 13.23 | 13.01 | 13.20 | 16,683,700 | +0.12(+0.92%) |
Apr 12, 2004 | 13.15 | 13.20 | 12.97 | 13.08 | 12,567,700 | +0.12(+0.93%) |
Apr 08, 2004 | 13.04 | 13.08 | 12.84 | 12.96 | 15,626,300 | +0.21(+1.65%) |
Apr 07, 2004 | 12.97 | 12.97 | 12.55 | 12.75 | 18,254,500 | -0.20(-1.54%) |
Apr 06, 2004 | 13.20 | 13.29 | 12.88 | 12.95 | 14,540,600 | -0.42(-3.14%) |
Apr 05, 2004 | 13.05 | 13.46 | 13.00 | 13.37 | 21,695,200 | +0.26(+1.98%) |
Apr 02, 2004 | 13.75 | 13.76 | 12.90 | 13.11 | 35,695,200 | -0.39(-2.89%) |
Apr 01, 2004 | 13.65 | 13.73 | 13.35 | 13.50 | 15,506,300 | -0.11(-0.81%) |
Mar 31, 2004 | 13.60 | 13.85 | 13.54 | 13.61 | 20,324,200 | -0.35(-2.51%) |
Mar 30, 2004 | 13.86 | 13.96 | 13.72 | 13.96 | 12,763,000 | +0.14(+1.01%) |
Mar 29, 2004 | 13.54 | 13.94 | 13.54 | 13.82 | 13,823,600 | +0.41(+3.06%) |
Mar 26, 2004 | 13.41 | 13.55 | 13.26 | 13.41 | 11,929,100 | -0.10(-0.74%) |
Mar 25, 2004 | 12.80 | 13.59 | 12.80 | 13.51 | 19,689,000 | +0.84(+6.63%) |
Mar 24, 2004 | 12.48 | 12.73 | 12.34 | 12.67 | 11,126,700 | +0.19(+1.52%) |
Mar 23, 2004 | 12.40 | 12.63 | 12.33 | 12.48 | 10,533,300 | +0.19(+1.55%) |
Mar 22, 2004 | 12.52 | 12.61 | 12.11 | 12.29 | 13,558,000 | -0.48(-3.76%) |
Mar 19, 2004 | 12.85 | 13.12 | 12.69 | 12.77 | 9,224,200 | -0.21(-1.62%) |
Mar 18, 2004 | 12.88 | 13.12 | 12.81 | 12.98 | 7,593,900 | -0.07(-0.54%) |
Mar 17, 2004 | 12.69 | 13.15 | 12.69 | 13.05 | 12,641,200 | +0.36(+2.84%) |
Mar 16, 2004 | 12.90 | 13.01 | 12.45 | 12.69 | 10,413,700 | -0.01(-0.08%) |
Mar 15, 2004 | 12.96 | 13.00 | 12.32 | 12.70 | 13,475,500 | -0.49(-3.71%) |
Mar 12, 2004 | 13.37 | 13.46 | 13.11 | 13.19 | 11,158,000 | +0.22(+1.70%) |
Mar 11, 2004 | 12.75 | 13.23 | 12.70 | 12.97 | 20,072,100 | +0.00(+0.00%) |
Mar 10, 2004 | 13.29 | 13.50 | 12.90 | 12.97 | 16,111,200 | -0.36(-2.70%) |
Mar 09, 2004 | 13.55 | 13.64 | 13.21 | 13.33 | 15,742,300 | -0.33(-2.42%) |
Mar 08, 2004 | 13.95 | 14.07 | 13.62 | 13.66 | 9,559,700 | -0.43(-3.05%) |
Mar 05, 2004 | 13.75 | 14.25 | 13.68 | 14.09 | 13,004,600 | +0.22(+1.59%) |
Mar 04, 2004 | 13.98 | 14.01 | 13.79 | 13.87 | 12,865,000 | -0.11(-0.79%) |
Mar 03, 2004 | 14.07 | 14.23 | 13.85 | 13.98 | 8,413,900 | -0.17(-1.20%) |
Mar 02, 2004 | 14.20 | 14.30 | 14.03 | 14.15 | 14,690,800 | -0.12(-0.84%) |