Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.81 | 10.81 | 10.69 | 10.76 | 4,166,128 | -0.05(-0.46%) |
May 27, 2004 | 10.66 | 10.87 | 10.65 | 10.81 | 7,428,131 | +0.18(+1.67%) |
May 26, 2004 | 10.55 | 10.63 | 10.47 | 10.63 | 9,021,732 | +0.15(+1.46%) |
May 25, 2004 | 10.43 | 10.49 | 10.39 | 10.48 | 6,019,366 | +0.02(+0.19%) |
May 24, 2004 | 10.44 | 10.48 | 10.37 | 10.46 | 4,459,914 | +0.08(+0.76%) |
May 21, 2004 | 10.38 | 10.41 | 10.31 | 10.38 | 3,764,475 | +0.07(+0.68%) |
May 20, 2004 | 10.46 | 10.46 | 10.27 | 10.31 | 6,528,885 | -0.08(-0.80%) |
May 19, 2004 | 10.48 | 10.53 | 10.38 | 10.39 | 7,946,323 | +0.01(+0.05%) |
May 18, 2004 | 10.43 | 10.44 | 10.35 | 10.39 | 5,989,554 | -0.03(-0.28%) |
May 17, 2004 | 10.50 | 10.55 | 10.42 | 10.42 | 6,288,761 | -0.17(-1.59%) |
May 14, 2004 | 10.58 | 10.65 | 10.52 | 10.58 | 5,667,040 | -0.03(-0.26%) |
May 13, 2004 | 10.45 | 10.66 | 10.43 | 10.61 | 8,098,094 | +0.14(+1.30%) |
May 12, 2004 | 10.48 | 10.49 | 10.30 | 10.48 | 10,599,614 | -0.03(-0.25%) |
May 11, 2004 | 10.44 | 10.56 | 10.44 | 10.50 | 7,031,899 | +0.04(+0.41%) |
May 10, 2004 | 10.50 | 10.53 | 10.41 | 10.46 | 6,164,633 | -0.06(-0.53%) |
May 07, 2004 | 10.67 | 10.70 | 10.50 | 10.51 | 7,259,556 | -0.19(-1.81%) |
May 06, 2004 | 10.74 | 10.75 | 10.64 | 10.71 | 6,336,460 | -0.08(-0.70%) |
May 05, 2004 | 10.80 | 10.83 | 10.74 | 10.78 | 9,993,070 | -0.03(-0.31%) |
May 04, 2004 | 10.81 | 10.88 | 10.78 | 10.82 | 8,371,825 | -0.01(-0.12%) |
May 03, 2004 | 10.86 | 10.86 | 10.79 | 10.83 | 8,375,077 | -0.04(-0.39%) |
Apr 30, 2004 | 10.93 | 10.95 | 10.84 | 10.87 | 7,138,681 | -0.07(-0.62%) |
Apr 29, 2004 | 11.05 | 11.07 | 10.90 | 10.94 | 11,357,930 | -0.11(-0.99%) |
Apr 28, 2004 | 10.93 | 11.16 | 10.92 | 11.05 | 8,846,653 | +0.12(+1.06%) |
Apr 27, 2004 | 10.95 | 11.00 | 10.87 | 10.93 | 7,188,549 | -0.04(-0.35%) |
Apr 26, 2004 | 11.04 | 11.07 | 10.95 | 10.97 | 8,837,438 | -0.07(-0.62%) |
Apr 23, 2004 | 11.01 | 11.05 | 10.90 | 11.04 | 11,796,441 | +0.13(+1.17%) |
Apr 22, 2004 | 10.70 | 10.94 | 10.68 | 10.91 | 11,014,275 | +0.19(+1.75%) |
Apr 21, 2004 | 10.65 | 10.74 | 10.59 | 10.72 | 10,816,973 | +0.11(+1.06%) |
Apr 20, 2004 | 10.61 | 10.66 | 10.59 | 10.61 | 8,291,061 | +0.00(+0.02%) |
Apr 19, 2004 | 10.61 | 10.66 | 10.47 | 10.61 | 5,956,490 | -0.00(-0.02%) |
Apr 16, 2004 | 10.53 | 10.64 | 10.43 | 10.61 | 13,134,740 | +0.04(+0.37%) |
Apr 15, 2004 | 10.60 | 10.65 | 10.54 | 10.57 | 8,886,222 | +0.00(+0.00%) |
Apr 14, 2004 | 10.45 | 10.60 | 10.45 | 10.57 | 11,838,720 | +0.10(+0.95%) |
Apr 13, 2004 | 10.61 | 10.61 | 10.47 | 10.47 | 7,720,833 | -0.05(-0.51%) |
Apr 12, 2004 | 10.53 | 10.56 | 10.46 | 10.53 | 8,789,739 | +0.00(+0.02%) |
Apr 08, 2004 | 10.68 | 10.69 | 10.53 | 10.53 | 13,954,849 | -0.18(-1.65%) |
Apr 07, 2004 | 10.81 | 10.81 | 10.68 | 10.70 | 10,986,089 | -0.11(-0.99%) |
Apr 06, 2004 | 10.80 | 10.87 | 10.76 | 10.81 | 14,071,929 | -0.01(-0.05%) |
Apr 05, 2004 | 10.92 | 10.96 | 10.77 | 10.81 | 15,946,850 | -0.22(-1.99%) |
Apr 02, 2004 | 11.08 | 11.11 | 10.98 | 11.03 | 14,906,131 | +0.01(+0.08%) |
Apr 01, 2004 | 11.01 | 11.06 | 10.95 | 11.03 | 13,788,984 | -0.01(-0.10%) |
Mar 31, 2004 | 11.14 | 11.14 | 10.95 | 11.04 | 17,421,744 | -0.11(-0.99%) |
Mar 30, 2004 | 11.27 | 11.27 | 11.07 | 11.15 | 10,566,007 | -0.13(-1.16%) |
Mar 29, 2004 | 11.23 | 11.31 | 11.18 | 11.28 | 5,977,087 | +0.05(+0.46%) |
Mar 26, 2004 | 11.18 | 11.29 | 11.16 | 11.23 | 4,453,410 | +0.01(+0.13%) |
Mar 25, 2004 | 11.13 | 11.23 | 11.12 | 11.21 | 6,396,085 | +0.13(+1.20%) |
Mar 24, 2004 | 11.02 | 11.11 | 11.02 | 11.08 | 7,103,449 | -0.08(-0.76%) |
Mar 23, 2004 | 11.24 | 11.31 | 11.16 | 11.16 | 8,223,306 | -0.02(-0.20%) |
Mar 22, 2004 | 11.29 | 11.33 | 11.14 | 11.19 | 5,465,400 | -0.10(-0.87%) |
Mar 19, 2004 | 11.37 | 11.39 | 11.28 | 11.28 | 7,989,686 | -0.15(-1.31%) |
Mar 18, 2004 | 11.40 | 11.48 | 11.33 | 11.43 | 4,584,041 | +0.00(+0.03%) |
Mar 17, 2004 | 11.48 | 11.49 | 11.42 | 11.43 | 5,486,540 | +0.02(+0.19%) |
Mar 16, 2004 | 11.45 | 11.49 | 11.32 | 11.41 | 6,471,971 | -0.03(-0.24%) |
Mar 15, 2004 | 11.51 | 11.51 | 11.38 | 11.43 | 9,354,546 | -0.06(-0.51%) |
Mar 12, 2004 | 11.28 | 11.50 | 11.28 | 11.49 | 5,340,731 | +0.22(+1.91%) |
Mar 11, 2004 | 11.24 | 11.36 | 11.23 | 11.28 | 10,465,188 | -0.02(-0.16%) |
Mar 10, 2004 | 11.35 | 11.38 | 11.29 | 11.30 | 10,515,056 | -0.07(-0.58%) |
Mar 09, 2004 | 11.41 | 11.43 | 11.31 | 11.36 | 8,142,541 | -0.05(-0.40%) |
Mar 08, 2004 | 11.36 | 11.47 | 11.33 | 11.41 | 4,122,764 | +0.00(+0.02%) |
Mar 05, 2004 | 11.30 | 11.45 | 11.26 | 11.41 | 6,521,838 | +0.11(+0.98%) |
Mar 04, 2004 | 11.44 | 11.45 | 11.27 | 11.30 | 9,080,273 | -0.16(-1.37%) |
Mar 03, 2004 | 11.46 | 11.50 | 11.40 | 11.45 | 5,175,950 | -0.05(-0.43%) |
Mar 02, 2004 | 11.52 | 11.58 | 11.50 | 11.50 | 7,321,891 | -0.03(-0.26%) |