Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.05 | 10.13 | 9.852 | 9.920 | 1,999,524 | -0.12(-1.15%) |
May 27, 2004 | 10.01 | 10.18 | 9.833 | 10.04 | 2,050,925 | +0.21(+2.16%) |
May 26, 2004 | 9.659 | 9.988 | 9.650 | 9.823 | 1,999,110 | +0.24(+2.52%) |
May 25, 2004 | 9.167 | 9.640 | 9.148 | 9.582 | 2,432,798 | +0.42(+4.64%) |
May 24, 2004 | 9.216 | 9.302 | 9.090 | 9.158 | 1,634,024 | +0.13(+1.39%) |
May 21, 2004 | 8.984 | 9.225 | 8.936 | 9.032 | 1,342,205 | +0.04(+0.43%) |
May 20, 2004 | 9.196 | 9.245 | 8.926 | 8.994 | 1,216,917 | +0.00(+0.00%) |
May 19, 2004 | 9.264 | 9.396 | 8.887 | 8.994 | 3,038,614 | +0.05(+0.54%) |
May 18, 2004 | 9.563 | 9.640 | 8.926 | 8.945 | 3,933,556 | +0.21(+2.43%) |
May 17, 2004 | 8.569 | 8.781 | 8.492 | 8.733 | 2,532,282 | -0.06(-0.66%) |
May 14, 2004 | 9.003 | 9.216 | 8.781 | 8.791 | 1,808,536 | -0.23(-2.57%) |
May 13, 2004 | 8.936 | 9.409 | 8.907 | 9.023 | 1,875,998 | -0.10(-1.06%) |
May 12, 2004 | 9.187 | 9.341 | 8.694 | 9.119 | 3,545,983 | -0.20(-2.17%) |
May 11, 2004 | 8.887 | 9.380 | 8.887 | 9.322 | 3,243,282 | +0.51(+5.81%) |
May 10, 2004 | 8.830 | 9.148 | 8.424 | 8.810 | 3,998,842 | -0.11(-1.19%) |
May 07, 2004 | 8.752 | 9.312 | 8.656 | 8.916 | 4,537,403 | +0.52(+6.21%) |
May 06, 2004 | 8.559 | 8.723 | 8.289 | 8.395 | 2,723,892 | -0.39(-4.40%) |
May 05, 2004 | 8.540 | 8.926 | 8.357 | 8.781 | 3,858,528 | +0.26(+3.06%) |
May 04, 2004 | 7.865 | 8.685 | 7.836 | 8.521 | 3,634,586 | +0.82(+10.65%) |
May 03, 2004 | 7.971 | 8.096 | 7.527 | 7.701 | 2,725,965 | -0.06(-0.75%) |
Apr 30, 2004 | 7.845 | 8.337 | 7.720 | 7.758 | 3,495,619 | -0.16(-2.07%) |
Apr 29, 2004 | 8.135 | 8.299 | 7.643 | 7.922 | 4,186,722 | -0.41(-4.87%) |
Apr 28, 2004 | 8.936 | 9.119 | 8.231 | 8.328 | 4,887,152 | -0.51(-5.79%) |
Apr 27, 2004 | 10.66 | 10.74 | 8.299 | 8.839 | 19,587,260 | -4.55(-33.96%) |
Apr 23, 2004 | 13.34 | 13.61 | 13.04 | 13.38 | 836,805 | +0.19(+1.46%) |
Apr 22, 2004 | 13.20 | 13.60 | 12.91 | 13.19 | 1,099,401 | -0.01(-0.07%) |
Apr 21, 2004 | 13.40 | 13.50 | 12.89 | 13.20 | 912,144 | -0.02(-0.15%) |
Apr 20, 2004 | 13.46 | 13.69 | 13.12 | 13.22 | 2,029,991 | -0.12(-0.87%) |
Apr 19, 2004 | 13.11 | 13.53 | 12.87 | 13.34 | 1,362,516 | +0.25(+1.92%) |
Apr 16, 2004 | 13.37 | 13.44 | 13.00 | 13.09 | 1,244,482 | -0.41(-3.07%) |
Apr 15, 2004 | 13.91 | 14.08 | 13.22 | 13.50 | 1,232,565 | -0.31(-2.24%) |
Apr 14, 2004 | 14.14 | 14.29 | 13.63 | 13.81 | 995,565 | -0.38(-2.65%) |
Apr 13, 2004 | 14.68 | 14.72 | 14.01 | 14.19 | 653,900 | -0.37(-2.52%) |
Apr 12, 2004 | 14.38 | 14.72 | 14.38 | 14.55 | 623,744 | -0.01(-0.07%) |
Apr 08, 2004 | 14.73 | 15.00 | 14.38 | 14.56 | 791,519 | -0.07(-0.46%) |
Apr 07, 2004 | 14.94 | 14.95 | 14.34 | 14.63 | 866,132 | -0.16(-1.11%) |
Apr 06, 2004 | 15.23 | 15.27 | 14.65 | 14.79 | 932,455 | -0.50(-3.28%) |
Apr 05, 2004 | 14.97 | 15.34 | 14.97 | 15.29 | 1,162,823 | +0.30(+1.99%) |
Apr 02, 2004 | 14.67 | 15.20 | 14.62 | 15.00 | 1,839,521 | +0.68(+4.72%) |
Apr 01, 2004 | 14.09 | 14.46 | 14.08 | 14.32 | 1,143,962 | +0.20(+1.44%) |
Mar 31, 2004 | 14.26 | 14.38 | 13.81 | 14.12 | 1,270,079 | -0.07(-0.48%) |
Mar 30, 2004 | 13.98 | 14.23 | 13.90 | 14.19 | 997,119 | +0.14(+1.03%) |
Mar 29, 2004 | 14.17 | 14.30 | 13.81 | 14.04 | 1,581,899 | +0.31(+2.25%) |
Mar 26, 2004 | 13.65 | 14.04 | 13.59 | 13.73 | 2,167,507 | +0.07(+0.49%) |
Mar 25, 2004 | 12.88 | 13.79 | 12.84 | 13.66 | 3,133,642 | +0.84(+6.55%) |
Mar 24, 2004 | 12.44 | 12.99 | 12.34 | 12.82 | 1,619,620 | +0.38(+3.02%) |
Mar 23, 2004 | 12.70 | 12.79 | 12.32 | 12.45 | 2,199,011 | +0.03(+0.23%) |
Mar 22, 2004 | 12.87 | 12.87 | 12.17 | 12.42 | 1,891,957 | -0.51(-3.95%) |
Mar 19, 2004 | 13.16 | 13.37 | 12.81 | 12.93 | 1,285,416 | -0.30(-2.26%) |
Mar 18, 2004 | 13.20 | 13.70 | 12.96 | 13.23 | 1,761,281 | -0.09(-0.65%) |
Mar 17, 2004 | 13.44 | 13.71 | 13.13 | 13.32 | 2,742,338 | +0.03(+0.22%) |
Mar 16, 2004 | 13.98 | 14.03 | 13.06 | 13.29 | 2,718,089 | -0.37(-2.69%) |
Mar 15, 2004 | 14.46 | 14.46 | 13.63 | 13.65 | 1,575,992 | -0.73(-5.10%) |
Mar 12, 2004 | 14.27 | 14.65 | 14.19 | 14.39 | 1,338,888 | +0.34(+2.40%) |
Mar 11, 2004 | 13.92 | 14.71 | 13.67 | 14.05 | 1,840,557 | -0.11(-0.75%) |
Mar 10, 2004 | 14.28 | 14.74 | 14.00 | 14.16 | 1,589,878 | -0.14(-1.01%) |
Mar 09, 2004 | 14.25 | 14.62 | 13.97 | 14.30 | 1,785,737 | +0.03(+0.20%) |
Mar 08, 2004 | 15.28 | 15.39 | 13.87 | 14.27 | 1,594,127 | -0.83(-5.50%) |
Mar 05, 2004 | 14.81 | 15.49 | 14.52 | 15.10 | 2,435,389 | -0.05(-0.32%) |
Mar 04, 2004 | 14.89 | 15.20 | 14.75 | 15.15 | 1,226,347 | +0.39(+2.61%) |
Mar 03, 2004 | 14.72 | 14.96 | 14.52 | 14.76 | 1,057,017 | -0.04(-0.26%) |
Mar 02, 2004 | 15.20 | 15.46 | 14.72 | 14.80 | 3,208,359 | -0.41(-2.73%) |