Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.53 | 11.60 | 11.44 | 11.57 | 14,232,729 | +0.05(+0.40%) |
May 27, 2004 | 11.55 | 11.60 | 11.43 | 11.52 | 24,148,178 | +0.04(+0.35%) |
May 26, 2004 | 11.51 | 11.55 | 11.41 | 11.48 | 21,443,464 | -0.06(-0.49%) |
May 25, 2004 | 11.30 | 11.57 | 11.23 | 11.54 | 33,827,920 | +0.23(+2.06%) |
May 24, 2004 | 11.31 | 11.43 | 11.27 | 11.30 | 23,887,826 | +0.03(+0.23%) |
May 21, 2004 | 11.17 | 11.28 | 11.12 | 11.28 | 22,163,928 | +0.21(+1.87%) |
May 20, 2004 | 11.00 | 11.17 | 10.99 | 11.07 | 20,921,308 | +0.11(+1.01%) |
May 19, 2004 | 11.15 | 11.27 | 10.94 | 10.96 | 32,884,502 | -0.08(-0.72%) |
May 18, 2004 | 10.90 | 11.07 | 10.87 | 11.04 | 19,728,556 | +0.25(+2.33%) |
May 17, 2004 | 10.72 | 10.89 | 10.66 | 10.79 | 25,401,236 | -0.19(-1.71%) |
May 14, 2004 | 11.14 | 11.24 | 10.96 | 10.98 | 23,685,168 | -0.14(-1.27%) |
May 13, 2004 | 10.92 | 11.13 | 10.92 | 11.12 | 27,989,110 | +0.10(+0.89%) |
May 12, 2004 | 11.13 | 11.17 | 10.75 | 11.02 | 50,612,572 | -0.14(-1.27%) |
May 11, 2004 | 11.02 | 11.24 | 11.01 | 11.16 | 28,121,606 | +0.19(+1.71%) |
May 10, 2004 | 10.77 | 11.03 | 10.74 | 10.97 | 33,327,218 | +0.07(+0.60%) |
May 07, 2004 | 10.96 | 11.12 | 10.90 | 10.91 | 23,935,664 | -0.11(-1.03%) |
May 06, 2004 | 11.10 | 11.15 | 10.90 | 11.02 | 21,237,328 | -0.19(-1.69%) |
May 05, 2004 | 11.10 | 11.29 | 11.02 | 11.21 | 20,639,502 | +0.06(+0.56%) |
May 04, 2004 | 10.99 | 11.36 | 10.95 | 11.15 | 27,094,110 | +0.12(+1.05%) |
May 03, 2004 | 10.79 | 11.06 | 10.75 | 11.03 | 23,455,836 | +0.26(+2.43%) |
Apr 30, 2004 | 11.08 | 11.14 | 10.70 | 10.77 | 33,551,330 | -0.34(-3.03%) |
Apr 29, 2004 | 11.19 | 11.42 | 10.91 | 11.11 | 27,319,672 | -0.12(-1.07%) |
Apr 28, 2004 | 11.37 | 11.39 | 11.09 | 11.23 | 26,143,156 | -0.12(-1.06%) |
Apr 27, 2004 | 11.46 | 11.53 | 11.31 | 11.35 | 22,728,704 | -0.06(-0.51%) |
Apr 26, 2004 | 11.46 | 11.57 | 11.36 | 11.41 | 17,266,508 | -0.14(-1.24%) |
Apr 23, 2004 | 11.73 | 11.74 | 11.47 | 11.55 | 27,645,548 | -0.16(-1.33%) |
Apr 22, 2004 | 11.62 | 11.90 | 11.44 | 11.71 | 40,057,256 | +0.35(+3.10%) |
Apr 21, 2004 | 11.37 | 11.49 | 11.23 | 11.35 | 36,560,464 | +0.24(+2.19%) |
Apr 20, 2004 | 11.50 | 11.52 | 11.09 | 11.11 | 22,623,750 | -0.37(-3.24%) |
Apr 19, 2004 | 11.14 | 11.49 | 11.14 | 11.48 | 20,172,142 | +0.30(+2.67%) |
Apr 16, 2004 | 11.44 | 11.45 | 11.17 | 11.19 | 26,299,426 | -0.20(-1.79%) |
Apr 15, 2004 | 11.68 | 11.68 | 11.30 | 11.39 | 21,517,686 | -0.22(-1.93%) |
Apr 14, 2004 | 11.46 | 11.68 | 11.43 | 11.61 | 17,045,876 | +0.03(+0.28%) |
Apr 13, 2004 | 11.79 | 11.79 | 11.51 | 11.58 | 17,999,730 | -0.17(-1.48%) |
Apr 12, 2004 | 11.63 | 11.79 | 11.60 | 11.75 | 14,933,479 | +0.13(+1.16%) |
Apr 08, 2004 | 11.89 | 11.97 | 11.51 | 11.62 | 27,500,296 | -0.18(-1.56%) |
Apr 07, 2004 | 11.81 | 11.91 | 11.71 | 11.80 | 19,714,928 | +0.02(+0.21%) |
Apr 06, 2004 | 11.66 | 11.86 | 11.64 | 11.78 | 25,295,704 | -0.15(-1.27%) |
Apr 05, 2004 | 11.67 | 11.93 | 11.66 | 11.93 | 22,951,366 | +0.17(+1.41%) |
Apr 02, 2004 | 11.69 | 11.78 | 11.44 | 11.77 | 28,047,386 | +0.33(+2.93%) |
Apr 01, 2004 | 11.30 | 11.43 | 11.25 | 11.43 | 26,089,810 | +0.00(+0.00%) |
Mar 31, 2004 | 11.22 | 11.55 | 11.22 | 11.43 | 30,926,346 | +0.12(+1.08%) |
Mar 30, 2004 | 11.25 | 11.35 | 11.20 | 11.31 | 21,295,312 | -0.01(-0.05%) |
Mar 29, 2004 | 10.91 | 11.36 | 10.84 | 11.31 | 46,067,700 | +0.66(+6.23%) |
Mar 26, 2004 | 10.76 | 10.79 | 10.65 | 10.65 | 21,029,450 | -0.20(-1.84%) |
Mar 25, 2004 | 10.84 | 10.88 | 10.67 | 10.85 | 30,477,250 | +0.12(+1.14%) |
Mar 24, 2004 | 10.62 | 10.79 | 10.57 | 10.73 | 25,152,770 | +0.11(+1.01%) |
Mar 23, 2004 | 10.81 | 10.86 | 10.55 | 10.62 | 32,740,408 | -0.12(-1.16%) |
Mar 22, 2004 | 10.92 | 11.03 | 10.60 | 10.75 | 40,098,136 | -0.35(-3.18%) |
Mar 19, 2004 | 11.16 | 11.26 | 11.10 | 11.10 | 23,753,300 | -0.08(-0.73%) |
Mar 18, 2004 | 11.16 | 11.24 | 10.96 | 11.18 | 30,525,378 | +0.02(+0.17%) |
Mar 17, 2004 | 11.16 | 11.22 | 11.08 | 11.16 | 23,379,876 | +0.10(+0.92%) |
Mar 16, 2004 | 10.84 | 11.10 | 10.84 | 11.06 | 30,055,988 | +0.23(+2.09%) |
Mar 15, 2004 | 10.79 | 11.01 | 10.74 | 10.83 | 33,405,788 | -0.03(-0.32%) |
Mar 12, 2004 | 10.74 | 10.91 | 10.70 | 10.87 | 24,508,266 | +0.21(+2.01%) |
Mar 11, 2004 | 10.79 | 10.94 | 10.63 | 10.65 | 32,576,600 | -0.30(-2.71%) |
Mar 10, 2004 | 11.00 | 11.05 | 10.91 | 10.95 | 29,509,770 | -0.04(-0.39%) |
Mar 09, 2004 | 10.92 | 11.03 | 10.85 | 10.99 | 25,324,116 | +0.02(+0.20%) |
Mar 08, 2004 | 10.99 | 11.13 | 10.93 | 10.97 | 32,326,684 | -0.04(-0.41%) |
Mar 05, 2004 | 10.81 | 11.11 | 10.79 | 11.02 | 42,245,612 | +0.23(+2.09%) |
Mar 04, 2004 | 10.62 | 10.83 | 10.62 | 10.79 | 17,099,512 | +0.14(+1.31%) |
Mar 03, 2004 | 10.69 | 10.78 | 10.60 | 10.65 | 25,887,152 | -0.04(-0.40%) |
Mar 02, 2004 | 10.86 | 10.89 | 10.69 | 10.69 | 21,748,466 | -0.13(-1.18%) |