Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.84 | 12.96 | 12.78 | 12.86 | 3,950,868 | -0.04(-0.29%) |
May 27, 2004 | 12.64 | 12.90 | 12.58 | 12.90 | 7,437,791 | +0.34(+2.67%) |
May 26, 2004 | 12.61 | 12.73 | 12.44 | 12.56 | 9,148,376 | -0.11(-0.90%) |
May 25, 2004 | 12.74 | 12.83 | 12.51 | 12.68 | 12,270,840 | -0.17(-1.31%) |
May 24, 2004 | 12.93 | 12.97 | 12.74 | 12.85 | 7,182,108 | -0.08(-0.63%) |
May 21, 2004 | 12.93 | 13.08 | 12.87 | 12.93 | 3,461,745 | +0.01(+0.06%) |
May 20, 2004 | 12.83 | 13.02 | 12.82 | 12.92 | 3,794,427 | +0.09(+0.67%) |
May 19, 2004 | 13.02 | 13.08 | 12.81 | 12.83 | 4,888,781 | -0.16(-1.26%) |
May 18, 2004 | 12.94 | 13.08 | 12.91 | 13.00 | 3,792,960 | +0.01(+0.06%) |
May 17, 2004 | 13.03 | 13.09 | 12.87 | 12.99 | 4,601,076 | -0.16(-1.24%) |
May 14, 2004 | 13.01 | 13.36 | 12.95 | 13.15 | 4,646,053 | +0.11(+0.88%) |
May 13, 2004 | 12.85 | 13.06 | 12.79 | 13.04 | 4,601,320 | +0.07(+0.54%) |
May 12, 2004 | 12.86 | 12.98 | 12.74 | 12.97 | 6,306,772 | +0.02(+0.19%) |
May 11, 2004 | 12.97 | 13.16 | 12.86 | 12.94 | 7,215,107 | -0.04(-0.35%) |
May 10, 2004 | 13.13 | 13.20 | 12.86 | 12.99 | 6,579,810 | -0.19(-1.43%) |
May 07, 2004 | 13.26 | 13.38 | 13.18 | 13.18 | 4,116,353 | -0.18(-1.35%) |
May 06, 2004 | 13.30 | 13.41 | 13.28 | 13.36 | 4,170,619 | -0.09(-0.64%) |
May 05, 2004 | 13.21 | 13.50 | 13.13 | 13.44 | 5,975,801 | +0.26(+1.99%) |
May 04, 2004 | 13.17 | 13.28 | 13.14 | 13.18 | 5,019,067 | +0.09(+0.69%) |
May 03, 2004 | 13.05 | 13.13 | 12.98 | 13.09 | 9,134,687 | +0.14(+1.11%) |
Apr 30, 2004 | 12.92 | 13.12 | 12.92 | 12.95 | 7,063,066 | +0.03(+0.22%) |
Apr 29, 2004 | 13.07 | 13.19 | 12.89 | 12.92 | 7,162,797 | -0.11(-0.88%) |
Apr 28, 2004 | 13.39 | 13.39 | 12.99 | 13.03 | 5,988,268 | -0.34(-2.57%) |
Apr 27, 2004 | 13.36 | 13.45 | 13.30 | 13.38 | 6,060,133 | +0.10(+0.77%) |
Apr 26, 2004 | 13.61 | 13.73 | 13.09 | 13.28 | 7,363,726 | -0.35(-2.55%) |
Apr 23, 2004 | 13.64 | 13.68 | 13.55 | 13.62 | 6,249,084 | -0.18(-1.33%) |
Apr 22, 2004 | 13.70 | 13.94 | 13.30 | 13.81 | 14,880,716 | -0.09(-0.62%) |
Apr 21, 2004 | 13.50 | 14.20 | 13.48 | 13.89 | 16,847,472 | +0.46(+3.44%) |
Apr 20, 2004 | 13.50 | 13.77 | 13.38 | 13.43 | 16,769,008 | +0.45(+3.50%) |
Apr 19, 2004 | 12.86 | 13.09 | 12.78 | 12.98 | 4,690,296 | +0.07(+0.54%) |
Apr 16, 2004 | 12.89 | 12.96 | 12.81 | 12.91 | 4,599,854 | +0.03(+0.25%) |
Apr 15, 2004 | 12.56 | 12.87 | 12.48 | 12.87 | 12,650,454 | +0.42(+3.35%) |
Apr 14, 2004 | 12.66 | 12.66 | 12.40 | 12.46 | 7,223,907 | -0.22(-1.77%) |
Apr 13, 2004 | 12.80 | 12.80 | 12.52 | 12.68 | 5,634,075 | -0.11(-0.89%) |
Apr 12, 2004 | 12.78 | 12.84 | 12.68 | 12.80 | 3,395,014 | +0.07(+0.51%) |
Apr 08, 2004 | 12.89 | 12.89 | 12.65 | 12.73 | 4,277,194 | -0.05(-0.42%) |
Apr 07, 2004 | 12.89 | 12.92 | 12.75 | 12.78 | 4,355,415 | -0.10(-0.79%) |
Apr 06, 2004 | 12.83 | 12.89 | 12.73 | 12.89 | 3,662,674 | -0.03(-0.22%) |
Apr 05, 2004 | 12.77 | 12.93 | 12.67 | 12.92 | 5,708,629 | +0.16(+1.22%) |
Apr 02, 2004 | 12.71 | 12.78 | 12.64 | 12.76 | 5,831,582 | +0.13(+1.04%) |
Apr 01, 2004 | 12.64 | 12.68 | 12.57 | 12.63 | 5,137,131 | -0.01(-0.06%) |
Mar 31, 2004 | 12.56 | 12.68 | 12.50 | 12.64 | 5,308,238 | +0.03(+0.23%) |
Mar 30, 2004 | 12.63 | 12.63 | 12.49 | 12.61 | 3,663,408 | -0.02(-0.19%) |
Mar 29, 2004 | 12.48 | 12.69 | 12.42 | 12.63 | 5,609,387 | +0.11(+0.91%) |
Mar 26, 2004 | 12.41 | 12.54 | 12.31 | 12.52 | 5,095,821 | +0.05(+0.39%) |
Mar 25, 2004 | 12.47 | 12.50 | 12.24 | 12.47 | 6,151,064 | +0.30(+2.45%) |
Mar 24, 2004 | 12.13 | 12.21 | 12.08 | 12.17 | 5,285,261 | +0.01(+0.10%) |
Mar 23, 2004 | 12.09 | 12.29 | 12.05 | 12.16 | 6,570,766 | +0.07(+0.58%) |
Mar 22, 2004 | 12.30 | 12.35 | 12.00 | 12.09 | 7,456,369 | -0.25(-1.99%) |
Mar 19, 2004 | 12.47 | 12.56 | 12.31 | 12.33 | 7,309,705 | -0.02(-0.20%) |
Mar 18, 2004 | 12.15 | 12.43 | 12.14 | 12.36 | 6,662,431 | +0.18(+1.48%) |
Mar 17, 2004 | 12.22 | 12.26 | 12.09 | 12.18 | 5,307,016 | -0.02(-0.13%) |
Mar 16, 2004 | 12.08 | 12.22 | 12.05 | 12.20 | 6,878,759 | +0.18(+1.53%) |
Mar 15, 2004 | 12.07 | 12.11 | 11.97 | 12.01 | 6,847,960 | -0.07(-0.54%) |
Mar 12, 2004 | 11.95 | 12.13 | 11.91 | 12.08 | 4,190,418 | +0.17(+1.41%) |
Mar 11, 2004 | 12.03 | 12.04 | 11.87 | 11.91 | 7,462,968 | -0.14(-1.15%) |
Mar 10, 2004 | 12.18 | 12.22 | 12.04 | 12.05 | 11,308,728 | -0.15(-1.24%) |
Mar 09, 2004 | 12.07 | 12.22 | 12.07 | 12.20 | 7,259,840 | +0.11(+0.88%) |
Mar 08, 2004 | 12.26 | 12.27 | 12.07 | 12.09 | 4,626,742 | -0.17(-1.40%) |
Mar 05, 2004 | 12.13 | 12.34 | 12.06 | 12.26 | 4,246,639 | +0.13(+1.11%) |
Mar 04, 2004 | 12.07 | 12.14 | 12.01 | 12.13 | 4,494,256 | +0.16(+1.33%) |
Mar 03, 2004 | 12.03 | 12.04 | 11.87 | 11.97 | 5,944,269 | -0.04(-0.31%) |
Mar 02, 2004 | 11.95 | 12.11 | 11.93 | 12.01 | 5,801,516 | -0.02(-0.17%) |