Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.35 | 11.59 | 11.29 | 11.42 | 4,888,125 | +0.07(+0.59%) |
May 27, 2004 | 11.19 | 11.41 | 11.15 | 11.35 | 2,306,421 | +0.19(+1.69%) |
May 26, 2004 | 11.33 | 11.52 | 11.03 | 11.17 | 4,695,981 | -0.17(-1.47%) |
May 25, 2004 | 10.74 | 11.36 | 10.64 | 11.33 | 5,764,089 | +0.56(+5.21%) |
May 24, 2004 | 10.42 | 10.77 | 10.42 | 10.77 | 3,372,219 | +0.43(+4.19%) |
May 21, 2004 | 10.18 | 10.39 | 10.13 | 10.34 | 2,170,627 | +0.20(+2.01%) |
May 20, 2004 | 10.09 | 10.17 | 9.894 | 10.13 | 2,474,547 | +0.12(+1.19%) |
May 19, 2004 | 10.44 | 10.44 | 10.02 | 10.02 | 3,635,032 | -0.42(-4.02%) |
May 18, 2004 | 10.36 | 10.44 | 10.17 | 10.44 | 2,871,767 | +0.11(+1.11%) |
May 17, 2004 | 10.44 | 10.55 | 10.28 | 10.32 | 2,674,312 | -0.12(-1.18%) |
May 14, 2004 | 10.33 | 10.52 | 10.20 | 10.44 | 3,032,041 | +0.25(+2.42%) |
May 13, 2004 | 9.970 | 10.36 | 9.877 | 10.20 | 3,774,059 | +0.06(+0.64%) |
May 12, 2004 | 10.00 | 10.19 | 9.743 | 10.13 | 3,048,669 | +0.13(+1.32%) |
May 11, 2004 | 9.873 | 10.02 | 9.749 | 10.00 | 3,388,385 | +0.13(+1.29%) |
May 10, 2004 | 9.862 | 10.11 | 9.689 | 9.873 | 4,080,519 | -0.27(-2.65%) |
May 07, 2004 | 10.28 | 10.36 | 10.02 | 10.14 | 4,452,799 | -0.33(-3.18%) |
May 06, 2004 | 10.56 | 10.69 | 10.38 | 10.47 | 1,926,520 | -0.20(-1.87%) |
May 05, 2004 | 10.65 | 10.74 | 10.56 | 10.67 | 2,254,459 | +0.05(+0.49%) |
May 04, 2004 | 10.83 | 10.87 | 10.50 | 10.62 | 3,543,117 | -0.11(-1.05%) |
May 03, 2004 | 10.75 | 10.89 | 10.55 | 10.73 | 2,990,934 | +0.09(+0.83%) |
Apr 30, 2004 | 10.74 | 10.82 | 10.61 | 10.65 | 2,907,102 | +0.02(+0.14%) |
Apr 29, 2004 | 10.91 | 11.04 | 10.42 | 10.63 | 4,369,198 | -0.18(-1.62%) |
Apr 28, 2004 | 11.28 | 11.43 | 10.79 | 10.81 | 4,545,176 | -0.48(-4.22%) |
Apr 27, 2004 | 11.36 | 11.36 | 11.12 | 11.28 | 6,698,251 | +0.67(+6.28%) |
Apr 26, 2004 | 10.49 | 10.71 | 10.46 | 10.62 | 3,706,624 | +0.16(+1.49%) |
Apr 23, 2004 | 10.45 | 10.55 | 10.37 | 10.46 | 2,523,275 | -0.24(-2.29%) |
Apr 22, 2004 | 10.45 | 10.75 | 10.44 | 10.70 | 4,599,216 | +0.46(+4.48%) |
Apr 21, 2004 | 10.08 | 10.34 | 9.996 | 10.24 | 4,880,966 | +0.17(+1.65%) |
Apr 20, 2004 | 10.38 | 10.42 | 10.08 | 10.08 | 3,581,453 | -0.30(-2.92%) |
Apr 19, 2004 | 10.52 | 10.53 | 10.27 | 10.38 | 2,659,762 | -0.13(-1.24%) |
Apr 16, 2004 | 10.61 | 10.65 | 10.48 | 10.51 | 3,070,609 | +0.01(+0.08%) |
Apr 15, 2004 | 10.72 | 10.72 | 10.40 | 10.50 | 3,815,629 | +0.01(+0.12%) |
Apr 14, 2004 | 10.29 | 10.64 | 10.18 | 10.49 | 4,421,390 | -0.04(-0.35%) |
Apr 13, 2004 | 10.76 | 10.76 | 10.49 | 10.53 | 4,530,626 | -0.23(-2.15%) |
Apr 12, 2004 | 10.93 | 10.98 | 10.70 | 10.76 | 3,088,160 | -0.20(-1.80%) |
Apr 08, 2004 | 11.21 | 11.25 | 10.89 | 10.96 | 1,760,011 | -0.21(-1.86%) |
Apr 07, 2004 | 11.37 | 11.39 | 11.15 | 11.16 | 1,684,724 | -0.18(-1.58%) |
Apr 06, 2004 | 11.17 | 11.41 | 11.16 | 11.34 | 3,819,555 | +0.20(+1.77%) |
Apr 05, 2004 | 11.46 | 11.48 | 10.93 | 11.15 | 5,278,187 | -0.30(-2.63%) |
Apr 02, 2004 | 11.86 | 11.86 | 11.37 | 11.45 | 5,987,179 | -0.57(-4.74%) |
Apr 01, 2004 | 12.06 | 12.20 | 11.95 | 12.02 | 2,371,777 | -0.02(-0.18%) |
Mar 31, 2004 | 12.10 | 12.28 | 11.93 | 12.04 | 3,236,656 | -0.02(-0.20%) |
Mar 30, 2004 | 11.75 | 12.12 | 11.68 | 12.06 | 3,179,844 | +0.31(+2.62%) |
Mar 29, 2004 | 11.81 | 11.88 | 11.68 | 11.75 | 2,066,702 | -0.03(-0.26%) |
Mar 26, 2004 | 11.82 | 11.93 | 11.75 | 11.78 | 1,690,959 | -0.04(-0.31%) |
Mar 25, 2004 | 11.72 | 11.93 | 11.63 | 11.82 | 2,049,382 | +0.17(+1.49%) |
Mar 24, 2004 | 11.73 | 11.96 | 11.58 | 11.65 | 2,704,565 | -0.05(-0.39%) |
Mar 23, 2004 | 11.86 | 11.96 | 11.63 | 11.69 | 2,414,502 | -0.03(-0.30%) |
Mar 22, 2004 | 11.79 | 11.79 | 11.61 | 11.73 | 1,955,619 | -0.13(-1.10%) |
Mar 19, 2004 | 11.91 | 11.97 | 11.83 | 11.86 | 1,791,650 | -0.06(-0.47%) |
Mar 18, 2004 | 11.85 | 12.00 | 11.83 | 11.91 | 2,631,587 | +0.02(+0.13%) |
Mar 17, 2004 | 12.04 | 12.12 | 11.76 | 11.90 | 3,313,329 | -0.14(-1.15%) |
Mar 16, 2004 | 12.18 | 12.19 | 11.85 | 12.04 | 3,563,671 | +0.02(+0.14%) |
Mar 15, 2004 | 12.18 | 12.39 | 12.02 | 12.02 | 2,778,929 | -0.16(-1.28%) |
Mar 12, 2004 | 12.00 | 12.18 | 11.81 | 12.18 | 2,501,105 | +0.38(+3.19%) |
Mar 11, 2004 | 11.76 | 12.06 | 11.72 | 11.80 | 2,981,696 | -0.16(-1.32%) |
Mar 10, 2004 | 12.36 | 12.47 | 11.95 | 11.96 | 3,456,975 | -0.24(-1.97%) |
Mar 09, 2004 | 12.28 | 12.37 | 12.13 | 12.20 | 2,238,524 | -0.08(-0.67%) |
Mar 08, 2004 | 12.50 | 12.59 | 12.16 | 12.28 | 3,685,146 | -0.22(-1.73%) |
Mar 05, 2004 | 12.09 | 12.56 | 12.06 | 12.50 | 5,928,982 | +0.60(+5.00%) |
Mar 04, 2004 | 11.67 | 12.02 | 11.59 | 11.90 | 3,197,165 | +0.27(+2.36%) |
Mar 03, 2004 | 11.71 | 11.73 | 11.48 | 11.63 | 2,591,403 | -0.08(-0.65%) |
Mar 02, 2004 | 11.94 | 12.02 | 11.60 | 11.70 | 5,019,762 | -0.24(-2.03%) |