Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.917 | 9.917 | 9.648 | 9.677 | 5,792,480 | -0.25(-2.54%) |
May 27, 2004 | 9.896 | 9.929 | 9.739 | 9.929 | 11,324,317 | +0.28(+2.87%) |
May 26, 2004 | 9.446 | 9.710 | 9.363 | 9.653 | 6,120,160 | +0.23(+2.46%) |
May 25, 2004 | 9.322 | 9.491 | 9.235 | 9.421 | 6,892,168 | +0.10(+1.06%) |
May 24, 2004 | 9.442 | 9.458 | 9.148 | 9.322 | 10,527,382 | +0.20(+2.17%) |
May 21, 2004 | 8.967 | 9.297 | 8.967 | 9.124 | 10,790,446 | +0.17(+1.85%) |
May 20, 2004 | 9.091 | 9.144 | 8.628 | 8.958 | 13,764,250 | -0.20(-2.21%) |
May 19, 2004 | 9.380 | 9.496 | 9.153 | 9.161 | 5,178,746 | -0.15(-1.60%) |
May 18, 2004 | 9.289 | 9.409 | 9.194 | 9.310 | 7,029,871 | +0.02(+0.18%) |
May 17, 2004 | 9.297 | 9.553 | 9.252 | 9.293 | 11,416,765 | -0.46(-4.70%) |
May 14, 2004 | 9.917 | 9.934 | 9.702 | 9.752 | 11,232,838 | -0.15(-1.50%) |
May 13, 2004 | 9.586 | 9.942 | 9.524 | 9.900 | 10,195,588 | +0.38(+3.95%) |
May 12, 2004 | 9.706 | 9.706 | 9.384 | 9.524 | 13,130,913 | -0.31(-3.15%) |
May 11, 2004 | 9.710 | 10.28 | 9.545 | 9.834 | 22,244,480 | +0.41(+4.39%) |
May 10, 2004 | 10.10 | 10.10 | 8.925 | 9.421 | 21,730,938 | -0.55(-5.51%) |
May 07, 2004 | 10.12 | 10.28 | 9.834 | 9.971 | 7,162,734 | -0.32(-3.09%) |
May 06, 2004 | 10.70 | 10.70 | 10.19 | 10.29 | 6,385,644 | -0.41(-3.86%) |
May 05, 2004 | 10.50 | 10.97 | 10.49 | 10.70 | 6,932,342 | +0.31(+2.94%) |
May 04, 2004 | 10.42 | 10.45 | 10.12 | 10.40 | 8,485,070 | +0.06(+0.56%) |
May 03, 2004 | 10.41 | 10.49 | 10.25 | 10.34 | 4,318,405 | -0.02(-0.20%) |
Apr 30, 2004 | 10.29 | 10.37 | 10.21 | 10.36 | 5,640,257 | +0.12(+1.21%) |
Apr 29, 2004 | 10.21 | 10.47 | 10.10 | 10.24 | 10,008,758 | -0.07(-0.72%) |
Apr 28, 2004 | 10.60 | 10.65 | 10.21 | 10.31 | 9,422,370 | -0.37(-3.44%) |
Apr 27, 2004 | 10.74 | 10.83 | 10.63 | 10.68 | 5,011,276 | -0.05(-0.42%) |
Apr 26, 2004 | 10.83 | 11.03 | 10.64 | 10.72 | 4,850,824 | -0.12(-1.07%) |
Apr 23, 2004 | 11.05 | 11.05 | 10.73 | 10.84 | 5,377,435 | -0.15(-1.35%) |
Apr 22, 2004 | 10.95 | 11.14 | 10.86 | 10.99 | 8,755,878 | +0.13(+1.18%) |
Apr 21, 2004 | 11.16 | 11.45 | 10.60 | 10.86 | 20,712,806 | -1.11(-9.29%) |
Apr 20, 2004 | 12.26 | 12.27 | 11.88 | 11.97 | 4,705,377 | -0.32(-2.59%) |
Apr 19, 2004 | 12.19 | 12.38 | 12.10 | 12.29 | 3,515,419 | +0.10(+0.81%) |
Apr 16, 2004 | 11.99 | 12.38 | 11.99 | 12.19 | 6,071,274 | +0.22(+1.83%) |
Apr 15, 2004 | 11.79 | 11.98 | 11.37 | 11.97 | 7,586,007 | +0.17(+1.47%) |
Apr 14, 2004 | 11.82 | 12.05 | 11.56 | 11.80 | 10,003,433 | -0.33(-2.73%) |
Apr 13, 2004 | 12.42 | 12.42 | 12.02 | 12.13 | 6,510,520 | -0.38(-3.04%) |
Apr 12, 2004 | 12.81 | 12.89 | 12.31 | 12.51 | 5,791,996 | -0.30(-2.36%) |
Apr 08, 2004 | 13.08 | 13.09 | 12.64 | 12.81 | 3,324,958 | -0.27(-2.08%) |
Apr 07, 2004 | 13.04 | 13.20 | 12.99 | 13.08 | 2,514,471 | +0.02(+0.19%) |
Apr 06, 2004 | 12.71 | 13.09 | 12.69 | 13.06 | 5,395,586 | +0.24(+1.84%) |
Apr 05, 2004 | 13.12 | 13.33 | 12.54 | 12.82 | 9,710,603 | -0.25(-1.90%) |
Apr 02, 2004 | 14.10 | 14.10 | 13.00 | 13.07 | 13,219,730 | -1.02(-7.27%) |
Apr 01, 2004 | 14.13 | 14.26 | 13.95 | 14.09 | 2,945,247 | -0.07(-0.50%) |
Mar 31, 2004 | 14.01 | 14.17 | 14.00 | 14.16 | 4,613,655 | +0.16(+1.12%) |
Mar 30, 2004 | 13.88 | 14.07 | 13.82 | 14.01 | 2,745,831 | +0.13(+0.95%) |
Mar 29, 2004 | 13.74 | 13.95 | 13.74 | 13.88 | 2,853,283 | +0.14(+1.02%) |
Mar 26, 2004 | 13.57 | 13.87 | 13.55 | 13.73 | 4,233,460 | +0.28(+2.09%) |
Mar 25, 2004 | 13.33 | 13.51 | 13.20 | 13.45 | 2,366,120 | +0.21(+1.59%) |
Mar 24, 2004 | 13.35 | 13.42 | 13.23 | 13.24 | 3,105,456 | -0.10(-0.77%) |
Mar 23, 2004 | 13.28 | 13.41 | 13.26 | 13.35 | 2,529,476 | +0.21(+1.57%) |
Mar 22, 2004 | 13.15 | 13.24 | 12.95 | 13.14 | 3,083,676 | -0.01(-0.06%) |
Mar 19, 2004 | 13.29 | 13.43 | 13.15 | 13.15 | 2,169,850 | -0.09(-0.69%) |
Mar 18, 2004 | 13.17 | 13.33 | 12.91 | 13.24 | 2,576,425 | +0.01(+0.06%) |
Mar 17, 2004 | 13.33 | 13.41 | 13.21 | 13.23 | 2,319,412 | +0.01(+0.06%) |
Mar 16, 2004 | 13.25 | 13.42 | 13.16 | 13.22 | 3,147,082 | +0.06(+0.47%) |
Mar 15, 2004 | 13.35 | 13.37 | 13.10 | 13.16 | 2,907,251 | -0.29(-2.15%) |
Mar 12, 2004 | 13.31 | 13.48 | 13.26 | 13.45 | 2,730,827 | +0.17(+1.24%) |
Mar 11, 2004 | 13.55 | 13.61 | 13.26 | 13.28 | 3,127,237 | -0.26(-1.92%) |
Mar 10, 2004 | 13.76 | 13.77 | 13.54 | 13.54 | 3,263,004 | -0.13(-0.94%) |
Mar 09, 2004 | 13.82 | 13.90 | 13.57 | 13.67 | 2,394,435 | -0.11(-0.78%) |
Mar 08, 2004 | 13.74 | 13.91 | 13.67 | 13.78 | 2,937,260 | +0.12(+0.91%) |
Mar 05, 2004 | 13.33 | 13.87 | 13.33 | 13.66 | 4,446,669 | +0.33(+2.48%) |
Mar 04, 2004 | 13.52 | 13.56 | 13.24 | 13.33 | 4,491,925 | -0.19(-1.44%) |
Mar 03, 2004 | 13.64 | 13.64 | 13.21 | 13.52 | 7,241,145 | -0.14(-1.00%) |
Mar 02, 2004 | 14.23 | 14.32 | 13.61 | 13.66 | 7,487,510 | -0.74(-5.17%) |