Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.36 | 10.36 | 10.04 | 10.13 | 3,096,713 | -0.21(-2.01%) |
May 27, 2004 | 9.938 | 10.37 | 9.855 | 10.33 | 6,376,867 | +0.42(+4.24%) |
May 26, 2004 | 9.892 | 10.01 | 9.731 | 9.912 | 4,430,317 | -0.04(-0.37%) |
May 25, 2004 | 9.528 | 10.03 | 9.435 | 9.949 | 5,079,295 | +0.39(+4.13%) |
May 24, 2004 | 9.902 | 9.964 | 9.456 | 9.554 | 3,486,909 | -0.21(-2.13%) |
May 21, 2004 | 9.959 | 10.03 | 9.674 | 9.762 | 3,701,758 | -0.01(-0.05%) |
May 20, 2004 | 9.575 | 10.06 | 9.565 | 9.767 | 5,342,124 | +0.19(+1.95%) |
May 19, 2004 | 10.50 | 10.58 | 9.549 | 9.580 | 10,722,401 | -0.80(-7.70%) |
May 18, 2004 | 10.47 | 10.66 | 10.22 | 10.38 | 6,634,878 | +0.06(+0.55%) |
May 17, 2004 | 10.61 | 10.90 | 10.25 | 10.32 | 11,972,185 | -1.24(-10.69%) |
May 14, 2004 | 11.71 | 12.03 | 11.42 | 11.56 | 2,729,061 | -0.28(-2.32%) |
May 13, 2004 | 11.23 | 12.02 | 11.21 | 11.83 | 4,479,453 | +0.50(+4.44%) |
May 12, 2004 | 11.26 | 11.47 | 10.70 | 11.33 | 6,999,832 | -0.03(-0.23%) |
May 11, 2004 | 11.24 | 11.60 | 11.13 | 11.36 | 2,603,235 | +0.15(+1.34%) |
May 10, 2004 | 11.48 | 11.66 | 11.00 | 11.20 | 4,592,369 | -0.49(-4.21%) |
May 07, 2004 | 11.94 | 12.30 | 11.58 | 11.70 | 3,607,533 | -0.32(-2.64%) |
May 06, 2004 | 12.57 | 12.57 | 11.92 | 12.02 | 5,125,926 | -0.68(-5.35%) |
May 05, 2004 | 12.73 | 13.07 | 12.20 | 12.69 | 6,744,133 | -0.45(-3.43%) |
May 04, 2004 | 13.49 | 13.49 | 12.90 | 13.15 | 3,229,476 | -0.14(-1.05%) |
May 03, 2004 | 12.90 | 13.38 | 12.81 | 13.29 | 4,215,854 | +0.55(+4.32%) |
Apr 30, 2004 | 13.44 | 13.44 | 12.65 | 12.74 | 2,966,262 | -0.59(-4.40%) |
Apr 29, 2004 | 13.46 | 13.83 | 13.17 | 13.32 | 3,180,725 | -0.25(-1.84%) |
Apr 28, 2004 | 14.00 | 14.04 | 13.37 | 13.57 | 4,243,986 | -0.51(-3.65%) |
Apr 27, 2004 | 14.14 | 14.31 | 13.95 | 14.08 | 5,293,181 | +0.11(+0.78%) |
Apr 26, 2004 | 13.61 | 14.16 | 13.59 | 13.98 | 3,539,706 | +0.50(+3.70%) |
Apr 23, 2004 | 13.57 | 13.65 | 13.28 | 13.48 | 1,320,694 | -0.07(-0.50%) |
Apr 22, 2004 | 13.52 | 13.60 | 13.30 | 13.55 | 1,846,351 | +0.06(+0.46%) |
Apr 21, 2004 | 13.14 | 13.51 | 13.14 | 13.48 | 1,840,763 | +0.32(+2.40%) |
Apr 20, 2004 | 13.49 | 13.77 | 13.15 | 13.17 | 3,158,952 | -0.07(-0.51%) |
Apr 19, 2004 | 12.88 | 13.27 | 12.82 | 13.23 | 2,022,083 | +0.38(+2.95%) |
Apr 16, 2004 | 12.86 | 12.97 | 12.66 | 12.85 | 5,169,859 | -0.11(-0.88%) |
Apr 15, 2004 | 13.08 | 13.17 | 12.67 | 12.97 | 1,698,365 | -0.10(-0.79%) |
Apr 14, 2004 | 12.71 | 13.28 | 12.67 | 13.07 | 2,177,969 | +0.30(+2.36%) |
Apr 13, 2004 | 13.28 | 13.32 | 12.77 | 12.77 | 1,263,079 | -0.46(-3.49%) |
Apr 12, 2004 | 13.16 | 13.35 | 13.10 | 13.23 | 1,805,115 | +0.09(+0.71%) |
Apr 08, 2004 | 13.16 | 13.33 | 13.03 | 13.14 | 3,342,392 | +0.34(+2.63%) |
Apr 07, 2004 | 13.10 | 13.19 | 12.69 | 12.80 | 2,614,411 | -0.22(-1.67%) |
Apr 06, 2004 | 13.34 | 13.34 | 12.87 | 13.02 | 2,178,740 | -0.40(-2.98%) |
Apr 05, 2004 | 12.63 | 13.55 | 12.62 | 13.42 | 4,484,463 | +0.73(+5.77%) |
Apr 02, 2004 | 12.32 | 12.70 | 12.29 | 12.69 | 2,660,271 | +0.54(+4.49%) |
Apr 01, 2004 | 12.33 | 12.40 | 12.10 | 12.14 | 1,999,153 | -0.22(-1.76%) |
Mar 31, 2004 | 12.44 | 12.53 | 12.16 | 12.36 | 1,639,209 | -0.07(-0.54%) |
Mar 30, 2004 | 12.18 | 12.44 | 12.05 | 12.43 | 1,180,994 | +0.23(+1.91%) |
Mar 29, 2004 | 11.96 | 12.25 | 11.94 | 12.20 | 1,334,760 | +0.30(+2.49%) |
Mar 26, 2004 | 11.77 | 12.06 | 11.75 | 11.90 | 1,525,330 | +0.10(+0.88%) |
Mar 25, 2004 | 11.40 | 11.88 | 11.29 | 11.80 | 3,992,526 | +0.45(+3.93%) |
Mar 24, 2004 | 11.52 | 11.72 | 11.30 | 11.35 | 3,011,737 | -0.30(-2.58%) |
Mar 23, 2004 | 11.83 | 11.83 | 11.57 | 11.65 | 2,168,335 | -0.03(-0.22%) |
Mar 22, 2004 | 12.23 | 12.26 | 11.65 | 11.68 | 3,310,791 | -0.61(-4.98%) |
Mar 19, 2004 | 12.47 | 12.68 | 12.26 | 12.29 | 2,231,152 | -0.11(-0.92%) |
Mar 18, 2004 | 12.32 | 12.57 | 12.25 | 12.40 | 1,986,628 | -0.02(-0.17%) |
Mar 17, 2004 | 12.26 | 12.59 | 12.23 | 12.42 | 2,248,686 | +0.21(+1.70%) |
Mar 16, 2004 | 12.54 | 12.79 | 11.80 | 12.22 | 4,231,269 | -0.35(-2.77%) |
Mar 15, 2004 | 12.61 | 13.31 | 12.43 | 12.56 | 13,079,572 | +0.67(+5.67%) |
Mar 12, 2004 | 11.68 | 12.09 | 11.67 | 11.89 | 2,358,712 | +0.29(+2.51%) |
Mar 11, 2004 | 11.91 | 12.07 | 11.50 | 11.60 | 4,564,429 | -0.52(-4.28%) |
Mar 10, 2004 | 12.60 | 12.60 | 11.96 | 12.12 | 4,417,022 | -0.48(-3.83%) |
Mar 09, 2004 | 12.66 | 12.86 | 12.43 | 12.60 | 5,172,172 | +0.01(+0.04%) |
Mar 08, 2004 | 12.94 | 13.01 | 12.44 | 12.60 | 2,451,010 | -0.30(-2.29%) |
Mar 05, 2004 | 12.47 | 13.03 | 12.42 | 12.89 | 3,626,609 | +0.25(+2.01%) |
Mar 04, 2004 | 12.60 | 12.74 | 12.39 | 12.64 | 2,561,999 | +0.12(+1.00%) |
Mar 03, 2004 | 12.27 | 12.58 | 12.27 | 12.51 | 4,024,898 | +0.26(+2.16%) |
Mar 02, 2004 | 12.37 | 12.37 | 12.10 | 12.25 | 2,383,954 | -0.18(-1.46%) |