Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.35 | 12.59 | 12.17 | 12.52 | 11,539,394 | +0.01(+0.12%) |
May 27, 2004 | 12.79 | 12.84 | 12.49 | 12.51 | 8,615,934 | +0.05(+0.42%) |
May 26, 2004 | 12.36 | 12.54 | 12.33 | 12.45 | 9,115,802 | +0.22(+1.76%) |
May 25, 2004 | 12.01 | 12.28 | 11.91 | 12.24 | 7,007,010 | +0.31(+2.56%) |
May 24, 2004 | 12.01 | 12.24 | 11.81 | 11.93 | 8,683,353 | -0.07(-0.56%) |
May 21, 2004 | 11.86 | 12.01 | 11.65 | 12.00 | 12,401,874 | +0.67(+5.95%) |
May 20, 2004 | 11.44 | 11.62 | 11.15 | 11.33 | 8,484,588 | -0.17(-1.46%) |
May 19, 2004 | 11.40 | 12.00 | 11.32 | 11.49 | 15,967,024 | +0.40(+3.63%) |
May 18, 2004 | 10.76 | 11.09 | 10.60 | 11.09 | 8,366,135 | +0.45(+4.20%) |
May 17, 2004 | 10.80 | 10.96 | 10.34 | 10.64 | 8,023,130 | -0.09(-0.83%) |
May 14, 2004 | 10.76 | 10.90 | 10.61 | 10.73 | 9,183,490 | +0.16(+1.51%) |
May 13, 2004 | 10.70 | 10.86 | 10.51 | 10.57 | 11,838,885 | -0.28(-2.54%) |
May 12, 2004 | 11.04 | 11.20 | 10.57 | 10.85 | 11,335,794 | -0.09(-0.78%) |
May 11, 2004 | 11.01 | 11.01 | 10.83 | 10.93 | 7,975,319 | +0.05(+0.44%) |
May 10, 2004 | 10.34 | 11.22 | 10.34 | 10.89 | 17,735,766 | +0.23(+2.20%) |
May 07, 2004 | 10.72 | 11.05 | 10.62 | 10.65 | 12,354,869 | -0.39(-3.51%) |
May 06, 2004 | 11.08 | 11.21 | 10.99 | 11.04 | 9,271,591 | -0.32(-2.82%) |
May 05, 2004 | 11.53 | 11.53 | 11.31 | 11.36 | 5,827,312 | -0.17(-1.45%) |
May 04, 2004 | 11.69 | 11.72 | 11.36 | 11.53 | 12,159,864 | +0.18(+1.54%) |
May 03, 2004 | 11.36 | 11.51 | 11.25 | 11.35 | 7,712,358 | -0.00(-0.03%) |
Apr 30, 2004 | 11.43 | 11.49 | 11.25 | 11.36 | 10,211,159 | +0.25(+2.28%) |
Apr 29, 2004 | 11.04 | 11.50 | 11.04 | 11.10 | 15,622,945 | +0.12(+1.08%) |
Apr 28, 2004 | 11.15 | 11.41 | 10.89 | 10.98 | 20,246,654 | -0.86(-7.23%) |
Apr 27, 2004 | 12.21 | 12.29 | 11.82 | 11.84 | 7,389,768 | -0.37(-3.02%) |
Apr 26, 2004 | 12.31 | 12.64 | 12.19 | 12.21 | 6,951,141 | +0.07(+0.61%) |
Apr 23, 2004 | 12.71 | 12.79 | 12.07 | 12.13 | 8,770,917 | -0.55(-4.34%) |
Apr 22, 2004 | 12.11 | 12.77 | 12.11 | 12.68 | 9,802,079 | +0.65(+5.41%) |
Apr 21, 2004 | 11.73 | 12.26 | 11.69 | 12.03 | 20,511,226 | -0.47(-3.78%) |
Apr 20, 2004 | 13.14 | 13.19 | 12.41 | 12.51 | 13,328,550 | -0.67(-5.11%) |
Apr 19, 2004 | 13.40 | 13.48 | 13.12 | 13.18 | 7,262,988 | -0.18(-1.37%) |
Apr 16, 2004 | 13.24 | 13.49 | 13.11 | 13.36 | 7,933,417 | +0.22(+1.70%) |
Apr 15, 2004 | 13.12 | 13.35 | 13.01 | 13.14 | 8,302,745 | +0.05(+0.37%) |
Apr 14, 2004 | 13.28 | 13.53 | 13.06 | 13.09 | 12,615,950 | -0.19(-1.40%) |
Apr 13, 2004 | 14.01 | 14.01 | 13.18 | 13.28 | 17,026,120 | -0.81(-5.74%) |
Apr 12, 2004 | 14.24 | 14.24 | 14.05 | 14.08 | 6,611,897 | -0.16(-1.12%) |
Apr 08, 2004 | 14.37 | 14.43 | 14.15 | 14.24 | 5,497,201 | -0.13(-0.91%) |
Apr 07, 2004 | 14.56 | 14.61 | 14.34 | 14.37 | 4,147,746 | -0.22(-1.48%) |
Apr 06, 2004 | 14.48 | 14.68 | 14.39 | 14.59 | 5,979,340 | +0.20(+1.37%) |
Apr 05, 2004 | 14.71 | 14.75 | 14.25 | 14.39 | 7,778,434 | -0.39(-2.62%) |
Apr 02, 2004 | 14.52 | 14.84 | 14.26 | 14.78 | 10,036,568 | +0.10(+0.69%) |
Apr 01, 2004 | 14.55 | 14.74 | 14.52 | 14.68 | 8,436,777 | +0.13(+0.87%) |
Mar 31, 2004 | 14.70 | 14.80 | 14.44 | 14.55 | 13,285,842 | -0.07(-0.48%) |
Mar 30, 2004 | 14.60 | 14.77 | 14.45 | 14.62 | 10,000,844 | +0.12(+0.82%) |
Mar 29, 2004 | 14.59 | 14.59 | 14.33 | 14.50 | 5,987,130 | +0.14(+0.99%) |
Mar 26, 2004 | 14.44 | 14.60 | 14.33 | 14.36 | 13,488,099 | +0.09(+0.65%) |
Mar 25, 2004 | 14.22 | 14.32 | 14.14 | 14.27 | 19,704,884 | +0.13(+0.90%) |
Mar 24, 2004 | 14.28 | 14.35 | 14.08 | 14.14 | 22,628,612 | -0.36(-2.46%) |
Mar 23, 2004 | 14.96 | 15.11 | 14.48 | 14.50 | 19,519,548 | -0.44(-2.97%) |
Mar 22, 2004 | 15.26 | 15.39 | 14.90 | 14.94 | 9,956,794 | -0.67(-4.31%) |
Mar 19, 2004 | 15.62 | 15.90 | 15.54 | 15.62 | 5,734,107 | -0.00(-0.02%) |
Mar 18, 2004 | 15.50 | 15.95 | 15.49 | 15.62 | 9,627,488 | +0.22(+1.40%) |
Mar 17, 2004 | 15.19 | 15.43 | 15.01 | 15.41 | 6,632,580 | +0.30(+1.97%) |
Mar 16, 2004 | 15.17 | 15.40 | 14.81 | 15.11 | 8,114,186 | +0.02(+0.15%) |
Mar 15, 2004 | 15.69 | 15.80 | 15.05 | 15.09 | 7,192,077 | -0.53(-3.39%) |
Mar 12, 2004 | 15.39 | 15.68 | 15.04 | 15.61 | 6,277,757 | +0.23(+1.50%) |
Mar 11, 2004 | 15.16 | 15.63 | 15.15 | 15.38 | 7,293,340 | +0.23(+1.50%) |
Mar 10, 2004 | 15.74 | 15.88 | 15.10 | 15.16 | 8,768,769 | -0.59(-3.74%) |
Mar 09, 2004 | 15.82 | 16.01 | 15.49 | 15.74 | 4,966,444 | -0.07(-0.47%) |
Mar 08, 2004 | 16.13 | 16.37 | 15.80 | 15.82 | 4,072,269 | -0.31(-1.92%) |
Mar 05, 2004 | 16.01 | 16.30 | 15.98 | 16.13 | 5,567,306 | +0.23(+1.45%) |
Mar 04, 2004 | 15.71 | 16.04 | 15.57 | 15.90 | 6,872,441 | +0.19(+1.21%) |
Mar 03, 2004 | 15.56 | 15.85 | 15.41 | 15.71 | 9,084,913 | -0.08(-0.52%) |
Mar 02, 2004 | 16.25 | 16.37 | 15.71 | 15.79 | 7,929,925 | -0.70(-4.27%) |