Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.57 | 11.65 | 11.49 | 11.61 | 14,174,639 | +0.05(+0.40%) |
May 27, 2004 | 11.60 | 11.64 | 11.48 | 11.57 | 24,049,620 | +0.04(+0.35%) |
May 26, 2004 | 11.55 | 11.59 | 11.46 | 11.53 | 21,355,944 | -0.06(-0.49%) |
May 25, 2004 | 11.35 | 11.62 | 11.28 | 11.58 | 33,689,852 | +0.23(+2.06%) |
May 24, 2004 | 11.36 | 11.47 | 11.32 | 11.35 | 23,790,328 | +0.03(+0.23%) |
May 21, 2004 | 11.21 | 11.32 | 11.17 | 11.32 | 22,073,468 | +0.21(+1.87%) |
May 20, 2004 | 11.05 | 11.22 | 11.03 | 11.12 | 20,835,920 | +0.11(+1.01%) |
May 19, 2004 | 11.20 | 11.32 | 10.99 | 11.01 | 32,750,286 | -0.08(-0.72%) |
May 18, 2004 | 10.94 | 11.12 | 10.92 | 11.09 | 19,648,034 | +0.25(+2.33%) |
May 17, 2004 | 10.77 | 10.94 | 10.70 | 10.83 | 25,297,562 | -0.19(-1.71%) |
May 14, 2004 | 11.19 | 11.29 | 11.00 | 11.02 | 23,588,498 | -0.14(-1.27%) |
May 13, 2004 | 10.96 | 11.18 | 10.96 | 11.16 | 27,874,874 | +0.10(+0.89%) |
May 12, 2004 | 11.17 | 11.21 | 10.79 | 11.07 | 50,406,000 | -0.14(-1.27%) |
May 11, 2004 | 11.07 | 11.29 | 11.06 | 11.21 | 28,006,830 | +0.19(+1.71%) |
May 10, 2004 | 10.81 | 11.07 | 10.78 | 11.02 | 33,191,194 | +0.07(+0.60%) |
May 07, 2004 | 11.01 | 11.16 | 10.94 | 10.95 | 23,837,972 | -0.11(-1.03%) |
May 06, 2004 | 11.15 | 11.19 | 10.95 | 11.07 | 21,150,648 | -0.19(-1.69%) |
May 05, 2004 | 11.15 | 11.33 | 11.06 | 11.26 | 20,555,262 | +0.06(+0.56%) |
May 04, 2004 | 11.03 | 11.41 | 11.00 | 11.20 | 26,983,528 | +0.12(+1.05%) |
May 03, 2004 | 10.83 | 11.11 | 10.80 | 11.08 | 23,360,104 | +0.26(+2.43%) |
Apr 30, 2004 | 11.12 | 11.18 | 10.75 | 10.82 | 33,414,392 | -0.34(-3.03%) |
Apr 29, 2004 | 11.23 | 11.47 | 10.96 | 11.15 | 27,208,170 | -0.12(-1.07%) |
Apr 28, 2004 | 11.42 | 11.44 | 11.13 | 11.27 | 26,036,454 | -0.12(-1.06%) |
Apr 27, 2004 | 11.50 | 11.57 | 11.35 | 11.40 | 22,635,938 | -0.06(-0.51%) |
Apr 26, 2004 | 11.51 | 11.61 | 11.40 | 11.45 | 17,196,036 | -0.14(-1.24%) |
Apr 23, 2004 | 11.77 | 11.79 | 11.52 | 11.60 | 27,532,716 | -0.16(-1.33%) |
Apr 22, 2004 | 11.67 | 11.95 | 11.49 | 11.75 | 39,893,764 | +0.35(+3.10%) |
Apr 21, 2004 | 11.41 | 11.54 | 11.27 | 11.40 | 36,411,248 | +0.24(+2.19%) |
Apr 20, 2004 | 11.54 | 11.57 | 11.14 | 11.16 | 22,531,414 | -0.37(-3.24%) |
Apr 19, 2004 | 11.19 | 11.54 | 11.19 | 11.53 | 20,089,810 | +0.30(+2.67%) |
Apr 16, 2004 | 11.49 | 11.50 | 11.21 | 11.23 | 26,192,086 | -0.20(-1.79%) |
Apr 15, 2004 | 11.72 | 11.72 | 11.35 | 11.44 | 21,429,862 | -0.23(-1.93%) |
Apr 14, 2004 | 11.51 | 11.73 | 11.48 | 11.66 | 16,976,304 | +0.03(+0.28%) |
Apr 13, 2004 | 11.84 | 11.84 | 11.56 | 11.63 | 17,926,266 | -0.17(-1.48%) |
Apr 12, 2004 | 11.68 | 11.84 | 11.65 | 11.80 | 14,872,529 | +0.13(+1.16%) |
Apr 08, 2004 | 11.94 | 12.01 | 11.55 | 11.67 | 27,388,056 | -0.19(-1.56%) |
Apr 07, 2004 | 11.86 | 11.96 | 11.76 | 11.85 | 19,634,464 | +0.02(+0.20%) |
Apr 06, 2004 | 11.71 | 11.91 | 11.68 | 11.83 | 25,192,460 | -0.15(-1.27%) |
Apr 05, 2004 | 11.72 | 11.98 | 11.71 | 11.98 | 22,857,692 | +0.17(+1.41%) |
Apr 02, 2004 | 11.74 | 11.83 | 11.48 | 11.81 | 27,932,912 | +0.34(+2.93%) |
Apr 01, 2004 | 11.34 | 11.48 | 11.29 | 11.48 | 25,983,326 | +0.00(+0.00%) |
Mar 31, 2004 | 11.27 | 11.60 | 11.27 | 11.48 | 30,800,122 | +0.12(+1.08%) |
Mar 30, 2004 | 11.30 | 11.39 | 11.25 | 11.36 | 21,208,396 | -0.01(-0.04%) |
Mar 29, 2004 | 10.96 | 11.41 | 10.88 | 11.36 | 45,879,676 | +0.67(+6.23%) |
Mar 26, 2004 | 10.81 | 10.83 | 10.69 | 10.69 | 20,943,620 | -0.20(-1.84%) |
Mar 25, 2004 | 10.89 | 10.93 | 10.71 | 10.90 | 30,352,860 | +0.12(+1.14%) |
Mar 24, 2004 | 10.67 | 10.84 | 10.62 | 10.77 | 25,050,110 | +0.11(+1.01%) |
Mar 23, 2004 | 10.85 | 10.90 | 10.60 | 10.67 | 32,606,780 | -0.12(-1.16%) |
Mar 22, 2004 | 10.96 | 11.07 | 10.65 | 10.79 | 39,934,476 | -0.36(-3.19%) |
Mar 19, 2004 | 11.21 | 11.30 | 11.14 | 11.14 | 23,656,352 | -0.08(-0.73%) |
Mar 18, 2004 | 11.21 | 11.29 | 11.00 | 11.23 | 30,400,790 | +0.02(+0.17%) |
Mar 17, 2004 | 11.21 | 11.26 | 11.12 | 11.21 | 23,284,452 | +0.10(+0.92%) |
Mar 16, 2004 | 10.89 | 11.14 | 10.89 | 11.11 | 29,933,318 | +0.23(+2.09%) |
Mar 15, 2004 | 10.83 | 11.06 | 10.79 | 10.88 | 33,269,444 | -0.03(-0.32%) |
Mar 12, 2004 | 10.78 | 10.96 | 10.74 | 10.91 | 24,408,236 | +0.21(+2.01%) |
Mar 11, 2004 | 10.84 | 10.98 | 10.68 | 10.70 | 32,443,642 | -0.30(-2.71%) |
Mar 10, 2004 | 11.04 | 11.09 | 10.96 | 11.00 | 29,389,328 | -0.04(-0.39%) |
Mar 09, 2004 | 10.96 | 11.07 | 10.90 | 11.04 | 25,220,758 | +0.02(+0.20%) |
Mar 08, 2004 | 11.04 | 11.17 | 10.98 | 11.02 | 32,194,746 | -0.04(-0.41%) |
Mar 05, 2004 | 10.85 | 11.16 | 10.83 | 11.06 | 42,073,192 | +0.23(+2.09%) |
Mar 04, 2004 | 10.66 | 10.87 | 10.66 | 10.83 | 17,029,720 | +0.14(+1.31%) |
Mar 03, 2004 | 10.74 | 10.83 | 10.64 | 10.69 | 25,781,494 | -0.04(-0.40%) |
Mar 02, 2004 | 10.91 | 10.93 | 10.74 | 10.74 | 21,659,700 | -0.13(-1.18%) |