Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.43 | 10.62 | 10.18 | 10.41 | 888,186 | -0.08(-0.81%) |
May 27, 2004 | 10.43 | 10.62 | 10.24 | 10.49 | 1,646,099 | +0.29(+2.80%) |
May 26, 2004 | 10.31 | 10.43 | 10.04 | 10.21 | 2,144,894 | +0.12(+1.15%) |
May 25, 2004 | 10.19 | 10.37 | 10.03 | 10.09 | 2,060,767 | +0.10(+1.00%) |
May 24, 2004 | 9.859 | 10.11 | 9.751 | 9.990 | 1,366,499 | +0.25(+2.61%) |
May 21, 2004 | 9.867 | 9.952 | 9.659 | 9.736 | 1,651,155 | +0.19(+1.94%) |
May 20, 2004 | 9.790 | 9.798 | 9.412 | 9.551 | 1,647,914 | -0.15(-1.59%) |
May 19, 2004 | 9.790 | 10.09 | 9.566 | 9.705 | 2,420,864 | +0.15(+1.62%) |
May 18, 2004 | 9.250 | 9.713 | 9.042 | 9.551 | 1,449,589 | +0.35(+3.77%) |
May 17, 2004 | 9.558 | 9.620 | 9.142 | 9.204 | 1,521,789 | -0.05(-0.50%) |
May 14, 2004 | 9.219 | 9.350 | 9.103 | 9.250 | 916,314 | +0.15(+1.61%) |
May 13, 2004 | 9.319 | 9.396 | 8.980 | 9.103 | 1,480,439 | -0.16(-1.75%) |
May 12, 2004 | 9.643 | 9.720 | 8.988 | 9.265 | 2,763,202 | -0.06(-0.66%) |
May 11, 2004 | 9.173 | 9.327 | 8.988 | 9.327 | 1,606,434 | +0.08(+0.92%) |
May 10, 2004 | 8.748 | 9.543 | 8.640 | 9.242 | 2,852,772 | +0.19(+2.13%) |
May 07, 2004 | 9.682 | 9.782 | 8.934 | 9.049 | 2,764,498 | -0.83(-8.36%) |
May 06, 2004 | 10.10 | 10.44 | 9.682 | 9.875 | 1,747,725 | -0.46(-4.48%) |
May 05, 2004 | 10.71 | 10.75 | 10.24 | 10.34 | 1,523,345 | -0.33(-3.11%) |
May 04, 2004 | 10.13 | 10.68 | 9.998 | 10.67 | 2,602,208 | +0.84(+8.56%) |
May 03, 2004 | 10.10 | 10.24 | 9.674 | 9.828 | 1,541,103 | -0.36(-3.56%) |
Apr 30, 2004 | 10.01 | 10.44 | 9.913 | 10.19 | 2,606,875 | +0.34(+3.45%) |
Apr 29, 2004 | 9.620 | 10.10 | 9.582 | 9.852 | 2,325,590 | +0.15(+1.59%) |
Apr 28, 2004 | 10.32 | 10.34 | 9.450 | 9.697 | 4,344,878 | -0.78(-7.44%) |
Apr 27, 2004 | 10.84 | 11.06 | 10.41 | 10.48 | 1,807,222 | -0.25(-2.37%) |
Apr 26, 2004 | 10.87 | 11.02 | 10.70 | 10.73 | 862,001 | +0.03(+0.29%) |
Apr 23, 2004 | 10.99 | 11.11 | 10.66 | 10.70 | 1,285,743 | -0.18(-1.63%) |
Apr 22, 2004 | 10.91 | 11.26 | 10.81 | 10.88 | 2,111,710 | +0.18(+1.66%) |
Apr 21, 2004 | 10.12 | 11.14 | 10.04 | 10.70 | 3,625,722 | -0.15(-1.42%) |
Apr 20, 2004 | 11.68 | 11.75 | 10.75 | 10.85 | 3,240,219 | -1.12(-9.34%) |
Apr 19, 2004 | 12.25 | 12.39 | 11.73 | 11.97 | 1,691,986 | -0.19(-1.58%) |
Apr 16, 2004 | 12.02 | 12.36 | 12.00 | 12.17 | 1,644,414 | +0.02(+0.19%) |
Apr 15, 2004 | 11.70 | 12.14 | 11.65 | 12.14 | 2,517,045 | +0.42(+3.55%) |
Apr 14, 2004 | 11.81 | 12.03 | 11.46 | 11.73 | 4,420,709 | -0.44(-3.61%) |
Apr 13, 2004 | 13.11 | 13.19 | 12.10 | 12.17 | 4,764,083 | -1.37(-10.09%) |
Apr 12, 2004 | 14.07 | 14.30 | 13.49 | 13.53 | 2,682,705 | -0.76(-5.34%) |
Apr 08, 2004 | 14.73 | 14.74 | 14.10 | 14.30 | 1,345,889 | -0.46(-3.14%) |
Apr 07, 2004 | 14.49 | 14.94 | 14.43 | 14.76 | 946,387 | +0.04(+0.26%) |
Apr 06, 2004 | 14.83 | 15.04 | 14.71 | 14.72 | 1,006,921 | -0.07(-0.47%) |
Apr 05, 2004 | 15.04 | 15.24 | 14.57 | 14.79 | 1,777,798 | -0.40(-2.64%) |
Apr 02, 2004 | 14.19 | 15.19 | 13.78 | 15.19 | 3,873,694 | +0.72(+4.96%) |
Apr 01, 2004 | 13.94 | 14.83 | 13.77 | 14.47 | 3,475,228 | +0.73(+5.28%) |
Mar 31, 2004 | 13.89 | 14.08 | 13.62 | 13.75 | 1,579,083 | +0.08(+0.56%) |
Mar 30, 2004 | 13.53 | 13.79 | 13.28 | 13.67 | 982,422 | +0.29(+2.19%) |
Mar 29, 2004 | 13.55 | 13.55 | 13.17 | 13.38 | 785,264 | -0.05(-0.34%) |
Mar 26, 2004 | 13.49 | 13.55 | 13.28 | 13.42 | 1,119,435 | +0.23(+1.75%) |
Mar 25, 2004 | 13.21 | 13.30 | 12.85 | 13.19 | 1,320,612 | +0.01(+0.06%) |
Mar 24, 2004 | 13.51 | 13.54 | 13.09 | 13.18 | 1,574,028 | -0.54(-3.93%) |
Mar 23, 2004 | 13.65 | 13.96 | 13.51 | 13.72 | 1,112,436 | +0.14(+1.02%) |
Mar 22, 2004 | 14.23 | 14.25 | 13.58 | 13.59 | 1,632,618 | -0.13(-0.96%) |
Mar 19, 2004 | 13.99 | 14.04 | 13.62 | 13.72 | 1,555,492 | -0.05(-0.34%) |
Mar 18, 2004 | 13.45 | 14.03 | 13.31 | 13.76 | 2,673,761 | +0.69(+5.25%) |
Mar 17, 2004 | 12.84 | 13.15 | 12.76 | 13.08 | 1,138,490 | +0.15(+1.13%) |
Mar 16, 2004 | 12.88 | 13.20 | 12.74 | 12.93 | 878,593 | +0.08(+0.66%) |
Mar 15, 2004 | 13.41 | 13.42 | 12.77 | 12.84 | 1,008,477 | -0.34(-2.58%) |
Mar 12, 2004 | 13.15 | 13.25 | 12.73 | 13.18 | 1,160,397 | +0.01(+0.06%) |
Mar 11, 2004 | 13.40 | 13.47 | 12.81 | 13.18 | 1,356,778 | -0.02(-0.12%) |
Mar 10, 2004 | 13.97 | 13.99 | 13.05 | 13.19 | 1,927,125 | -0.62(-4.47%) |
Mar 09, 2004 | 13.81 | 14.27 | 13.72 | 13.81 | 2,223,057 | +0.04(+0.28%) |
Mar 08, 2004 | 13.56 | 14.04 | 13.50 | 13.77 | 1,197,858 | +0.20(+1.48%) |
Mar 05, 2004 | 13.86 | 13.86 | 13.42 | 13.57 | 1,314,909 | +0.35(+2.63%) |
Mar 04, 2004 | 12.98 | 13.44 | 12.96 | 13.22 | 1,065,123 | +0.13(+1.00%) |
Mar 03, 2004 | 13.32 | 13.46 | 12.90 | 13.09 | 1,759,261 | -0.22(-1.62%) |
Mar 02, 2004 | 13.58 | 13.58 | 13.06 | 13.31 | 1,870,220 | -0.33(-2.43%) |