Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.59 | 10.69 | 10.45 | 10.62 | 322,200 | +0.09(+0.86%) |
May 27, 2004 | 10.61 | 10.86 | 10.53 | 10.53 | 494,217 | +0.06(+0.56%) |
May 26, 2004 | 10.64 | 10.72 | 10.38 | 10.47 | 543,837 | -0.11(-1.07%) |
May 25, 2004 | 10.52 | 10.80 | 10.48 | 10.59 | 846,852 | +0.15(+1.43%) |
May 24, 2004 | 10.43 | 10.65 | 10.21 | 10.44 | 685,862 | +0.02(+0.17%) |
May 21, 2004 | 10.09 | 10.43 | 10.06 | 10.42 | 1,307,989 | +0.69(+7.13%) |
May 20, 2004 | 9.794 | 9.803 | 9.577 | 9.726 | 624,994 | -0.07(-0.69%) |
May 19, 2004 | 9.477 | 10.12 | 9.445 | 9.794 | 1,610,342 | +0.57(+6.14%) |
May 18, 2004 | 9.024 | 9.228 | 8.856 | 9.228 | 1,039,599 | +0.20(+2.26%) |
May 17, 2004 | 9.182 | 9.658 | 8.942 | 9.024 | 1,193,752 | -0.05(-0.50%) |
May 14, 2004 | 9.005 | 9.178 | 8.978 | 9.069 | 1,339,967 | +0.00(+0.00%) |
May 13, 2004 | 9.214 | 9.309 | 9.001 | 9.069 | 500,392 | -0.14(-1.53%) |
May 12, 2004 | 9.590 | 9.767 | 8.983 | 9.209 | 1,065,622 | -0.19(-2.03%) |
May 11, 2004 | 9.309 | 9.423 | 9.087 | 9.400 | 602,720 | +0.09(+0.97%) |
May 10, 2004 | 8.502 | 9.400 | 8.439 | 9.309 | 1,546,387 | +0.29(+3.17%) |
May 07, 2004 | 9.704 | 9.704 | 8.978 | 9.024 | 933,081 | -0.72(-7.36%) |
May 06, 2004 | 9.998 | 10.04 | 9.663 | 9.740 | 506,126 | -0.23(-2.27%) |
May 05, 2004 | 10.36 | 10.42 | 9.840 | 9.967 | 877,065 | -0.28(-2.74%) |
May 04, 2004 | 10.07 | 10.29 | 10.05 | 10.25 | 1,239,403 | +0.41(+4.15%) |
May 03, 2004 | 9.817 | 10.04 | 9.677 | 9.840 | 658,515 | +0.03(+0.28%) |
Apr 30, 2004 | 10.38 | 10.42 | 9.808 | 9.813 | 822,813 | -0.39(-3.82%) |
Apr 29, 2004 | 9.967 | 10.43 | 9.967 | 10.20 | 1,513,527 | +0.34(+3.40%) |
Apr 28, 2004 | 10.09 | 10.09 | 9.305 | 9.867 | 2,975,229 | -0.93(-8.65%) |
Apr 27, 2004 | 10.79 | 11.03 | 10.70 | 10.80 | 675,276 | +0.01(+0.08%) |
Apr 26, 2004 | 11.13 | 11.38 | 10.78 | 10.79 | 1,148,763 | -0.41(-3.64%) |
Apr 23, 2004 | 11.36 | 11.40 | 11.13 | 11.20 | 631,831 | -0.14(-1.24%) |
Apr 22, 2004 | 11.36 | 11.47 | 11.17 | 11.34 | 781,132 | -0.09(-0.75%) |
Apr 21, 2004 | 10.79 | 11.43 | 10.68 | 11.43 | 1,991,866 | +0.36(+3.24%) |
Apr 20, 2004 | 11.65 | 11.65 | 11.07 | 11.07 | 1,199,266 | -0.62(-5.31%) |
Apr 19, 2004 | 11.81 | 11.82 | 11.48 | 11.69 | 760,402 | +0.12(+1.02%) |
Apr 16, 2004 | 11.32 | 11.65 | 11.31 | 11.57 | 611,982 | +0.32(+2.82%) |
Apr 15, 2004 | 11.28 | 11.39 | 11.15 | 11.25 | 933,742 | -0.06(-0.52%) |
Apr 14, 2004 | 11.06 | 11.70 | 11.04 | 11.31 | 1,022,397 | -0.05(-0.44%) |
Apr 13, 2004 | 12.29 | 12.29 | 11.35 | 11.36 | 2,231,587 | -1.23(-9.79%) |
Apr 12, 2004 | 12.58 | 12.77 | 12.37 | 12.60 | 289,120 | -0.10(-0.79%) |
Apr 08, 2004 | 12.76 | 12.77 | 12.47 | 12.70 | 308,086 | -0.07(-0.57%) |
Apr 07, 2004 | 12.40 | 12.81 | 12.38 | 12.77 | 784,440 | +0.32(+2.59%) |
Apr 06, 2004 | 12.66 | 12.66 | 12.45 | 12.45 | 546,484 | -0.10(-0.76%) |
Apr 05, 2004 | 12.84 | 12.92 | 12.27 | 12.54 | 939,256 | -0.57(-4.32%) |
Apr 02, 2004 | 13.15 | 13.24 | 12.88 | 13.11 | 1,281,966 | -0.19(-1.40%) |
Apr 01, 2004 | 13.22 | 13.58 | 13.15 | 13.29 | 974,762 | +0.19(+1.45%) |
Mar 31, 2004 | 13.08 | 13.64 | 13.04 | 13.10 | 1,539,771 | +0.29(+2.26%) |
Mar 30, 2004 | 12.58 | 13.00 | 12.51 | 12.81 | 1,104,215 | +0.23(+1.84%) |
Mar 29, 2004 | 12.29 | 12.60 | 12.24 | 12.58 | 863,171 | +0.41(+3.35%) |
Mar 26, 2004 | 12.19 | 12.38 | 12.17 | 12.18 | 827,665 | +0.21(+1.74%) |
Mar 25, 2004 | 11.89 | 12.04 | 11.72 | 11.97 | 885,004 | +0.09(+0.73%) |
Mar 24, 2004 | 11.83 | 11.96 | 11.79 | 11.88 | 780,250 | -0.16(-1.32%) |
Mar 23, 2004 | 12.07 | 12.24 | 11.84 | 12.04 | 656,310 | -0.12(-0.97%) |
Mar 22, 2004 | 12.40 | 12.56 | 12.13 | 12.16 | 1,066,504 | +0.01(+0.11%) |
Mar 19, 2004 | 12.03 | 12.14 | 11.88 | 12.14 | 643,739 | +0.34(+2.88%) |
Mar 18, 2004 | 11.68 | 12.06 | 11.62 | 11.80 | 1,325,852 | +0.21(+1.80%) |
Mar 17, 2004 | 11.56 | 11.59 | 11.17 | 11.59 | 767,459 | +0.01(+0.12%) |
Mar 16, 2004 | 11.61 | 11.85 | 11.35 | 11.58 | 864,274 | +0.05(+0.47%) |
Mar 15, 2004 | 11.68 | 11.68 | 11.43 | 11.53 | 1,212,939 | -0.13(-1.09%) |
Mar 12, 2004 | 11.34 | 11.65 | 11.15 | 11.65 | 1,334,453 | +0.33(+2.88%) |
Mar 11, 2004 | 11.11 | 11.33 | 11.02 | 11.33 | 984,465 | +0.17(+1.50%) |
Mar 10, 2004 | 11.50 | 11.50 | 11.02 | 11.16 | 913,674 | -0.34(-3.00%) |
Mar 09, 2004 | 11.36 | 11.59 | 11.36 | 11.50 | 853,247 | +0.07(+0.59%) |
Mar 08, 2004 | 11.34 | 11.57 | 11.22 | 11.44 | 798,114 | -0.13(-1.10%) |
Mar 05, 2004 | 11.52 | 11.56 | 11.34 | 11.56 | 609,116 | +0.48(+4.29%) |
Mar 04, 2004 | 10.92 | 11.22 | 10.92 | 11.09 | 552,438 | +0.18(+1.62%) |
Mar 03, 2004 | 11.22 | 11.22 | 10.70 | 10.91 | 1,307,989 | -0.31(-2.79%) |
Mar 02, 2004 | 11.45 | 11.51 | 11.16 | 11.22 | 1,215,585 | -0.23(-2.02%) |