Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.80 | 10.90 | 10.68 | 10.86 | 6,792,254 | -0.05(-0.44%) |
May 27, 2004 | 10.76 | 10.93 | 10.73 | 10.91 | 9,970,969 | +0.21(+1.99%) |
May 26, 2004 | 10.72 | 10.80 | 10.54 | 10.70 | 9,255,489 | +0.13(+1.23%) |
May 25, 2004 | 10.28 | 10.61 | 10.08 | 10.56 | 12,992,307 | +0.29(+2.81%) |
May 24, 2004 | 10.48 | 10.53 | 10.21 | 10.28 | 7,148,100 | -0.08(-0.73%) |
May 21, 2004 | 10.33 | 10.42 | 10.21 | 10.35 | 5,464,754 | +0.19(+1.82%) |
May 20, 2004 | 10.41 | 10.41 | 10.12 | 10.17 | 8,742,267 | -0.18(-1.73%) |
May 19, 2004 | 10.16 | 10.65 | 10.13 | 10.35 | 13,080,322 | +0.34(+3.40%) |
May 18, 2004 | 9.920 | 10.06 | 9.817 | 10.01 | 5,726,466 | +0.24(+2.46%) |
May 17, 2004 | 9.697 | 9.940 | 9.594 | 9.765 | 5,960,199 | -0.07(-0.73%) |
May 14, 2004 | 9.988 | 10.09 | 9.783 | 9.837 | 5,759,398 | -0.19(-1.85%) |
May 13, 2004 | 10.14 | 10.17 | 9.858 | 10.02 | 10,708,890 | -0.18(-1.78%) |
May 12, 2004 | 10.33 | 10.35 | 9.958 | 10.20 | 10,208,783 | -0.22(-2.07%) |
May 11, 2004 | 10.43 | 10.47 | 10.26 | 10.42 | 10,890,748 | +0.07(+0.63%) |
May 10, 2004 | 10.41 | 10.60 | 10.26 | 10.36 | 11,897,375 | -0.17(-1.60%) |
May 07, 2004 | 10.43 | 10.94 | 10.35 | 10.52 | 15,549,968 | +0.08(+0.76%) |
May 06, 2004 | 10.23 | 10.53 | 10.18 | 10.44 | 12,601,780 | +0.05(+0.46%) |
May 05, 2004 | 9.947 | 10.47 | 9.625 | 10.40 | 14,097,732 | +0.46(+4.66%) |
May 04, 2004 | 9.566 | 10.09 | 9.566 | 9.934 | 14,646,218 | +0.37(+3.88%) |
May 03, 2004 | 9.728 | 9.913 | 9.336 | 9.563 | 10,068,310 | -0.06(-0.61%) |
Apr 30, 2004 | 9.923 | 10.06 | 9.577 | 9.621 | 8,775,782 | -0.30(-2.98%) |
Apr 29, 2004 | 10.16 | 10.24 | 9.759 | 9.916 | 9,298,039 | -0.20(-1.93%) |
Apr 28, 2004 | 10.39 | 10.49 | 10.08 | 10.11 | 10,839,163 | -0.33(-3.19%) |
Apr 27, 2004 | 10.76 | 10.95 | 10.36 | 10.44 | 9,319,314 | -0.28(-2.62%) |
Apr 26, 2004 | 10.98 | 11.12 | 10.60 | 10.73 | 12,047,174 | -0.47(-4.20%) |
Apr 23, 2004 | 10.44 | 11.35 | 10.29 | 11.20 | 35,482,580 | +1.48(+15.18%) |
Apr 22, 2004 | 9.463 | 9.807 | 9.254 | 9.721 | 8,808,132 | +0.20(+2.09%) |
Apr 21, 2004 | 9.306 | 9.608 | 9.247 | 9.522 | 6,399,687 | +0.32(+3.51%) |
Apr 20, 2004 | 9.460 | 9.690 | 9.168 | 9.199 | 7,956,841 | -0.28(-2.93%) |
Apr 19, 2004 | 9.161 | 9.532 | 9.144 | 9.477 | 6,112,912 | +0.28(+3.06%) |
Apr 16, 2004 | 9.223 | 9.336 | 9.062 | 9.196 | 7,031,234 | -0.07(-0.74%) |
Apr 15, 2004 | 9.642 | 9.690 | 9.254 | 9.264 | 12,481,999 | -0.01(-0.07%) |
Apr 14, 2004 | 9.158 | 9.395 | 9.151 | 9.271 | 3,524,360 | +0.05(+0.60%) |
Apr 13, 2004 | 9.457 | 9.539 | 9.199 | 9.216 | 4,625,996 | -0.22(-2.29%) |
Apr 12, 2004 | 9.477 | 9.532 | 9.350 | 9.433 | 4,620,750 | -0.05(-0.54%) |
Apr 08, 2004 | 9.807 | 9.807 | 9.433 | 9.484 | 4,106,070 | -0.11(-1.14%) |
Apr 07, 2004 | 9.625 | 9.769 | 9.419 | 9.594 | 5,522,168 | -0.05(-0.57%) |
Apr 06, 2004 | 9.590 | 9.707 | 9.539 | 9.649 | 4,621,624 | -0.16(-1.68%) |
Apr 05, 2004 | 9.542 | 9.824 | 9.457 | 9.813 | 5,038,672 | +0.25(+2.62%) |
Apr 02, 2004 | 9.439 | 9.673 | 9.422 | 9.563 | 7,248,064 | +0.28(+3.03%) |
Apr 01, 2004 | 9.131 | 9.391 | 9.103 | 9.282 | 4,960,858 | +0.22(+2.38%) |
Mar 31, 2004 | 9.076 | 9.189 | 8.956 | 9.065 | 7,101,762 | -0.01(-0.08%) |
Mar 30, 2004 | 9.189 | 9.189 | 8.921 | 9.072 | 8,007,551 | -0.09(-1.01%) |
Mar 29, 2004 | 9.155 | 9.381 | 9.103 | 9.165 | 5,501,184 | +0.08(+0.83%) |
Mar 26, 2004 | 9.333 | 9.340 | 9.055 | 9.089 | 4,834,665 | -0.13(-1.45%) |
Mar 25, 2004 | 9.103 | 9.285 | 9.010 | 9.223 | 9,913,847 | +0.25(+2.75%) |
Mar 24, 2004 | 8.715 | 9.148 | 8.626 | 8.976 | 8,629,772 | +0.30(+3.44%) |
Mar 23, 2004 | 8.973 | 8.993 | 8.619 | 8.678 | 7,063,292 | -0.17(-1.94%) |
Mar 22, 2004 | 8.914 | 9.113 | 8.801 | 8.849 | 6,459,724 | -0.20(-2.24%) |
Mar 19, 2004 | 9.247 | 9.288 | 9.024 | 9.052 | 5,357,796 | -0.18(-1.93%) |
Mar 18, 2004 | 9.076 | 9.360 | 9.069 | 9.230 | 14,680,025 | +0.34(+3.82%) |
Mar 17, 2004 | 9.000 | 9.031 | 8.860 | 8.890 | 12,513,766 | -0.02(-0.19%) |
Mar 16, 2004 | 9.264 | 9.333 | 8.815 | 8.908 | 13,906,257 | -0.20(-2.22%) |
Mar 15, 2004 | 9.347 | 9.381 | 9.100 | 9.110 | 7,159,758 | -0.35(-3.70%) |
Mar 12, 2004 | 9.161 | 9.477 | 9.144 | 9.460 | 5,829,635 | +0.33(+3.61%) |
Mar 11, 2004 | 9.210 | 9.498 | 9.103 | 9.131 | 7,000,633 | -0.14(-1.52%) |
Mar 10, 2004 | 9.264 | 9.477 | 9.258 | 9.271 | 8,199,900 | -0.08(-0.84%) |
Mar 09, 2004 | 9.306 | 9.608 | 9.100 | 9.350 | 7,810,539 | +0.04(+0.48%) |
Mar 08, 2004 | 9.855 | 9.899 | 9.240 | 9.306 | 6,375,790 | -0.53(-5.37%) |
Mar 05, 2004 | 9.601 | 9.949 | 9.573 | 9.834 | 8,454,617 | +0.04(+0.42%) |
Mar 04, 2004 | 9.693 | 9.827 | 9.635 | 9.793 | 5,867,813 | +0.14(+1.42%) |
Mar 03, 2004 | 9.892 | 9.944 | 9.608 | 9.656 | 8,493,670 | -0.35(-3.50%) |
Mar 02, 2004 | 10.10 | 10.36 | 9.954 | 10.01 | 10,547,725 | -0.34(-3.28%) |