Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.11 | 10.26 | 10.11 | 10.15 | 5,808,160 | +0.05(+0.47%) |
May 27, 2004 | 10.30 | 10.30 | 10.04 | 10.11 | 12,820,853 | -0.22(-2.10%) |
May 26, 2004 | 10.47 | 10.56 | 10.28 | 10.32 | 9,201,907 | -0.15(-1.39%) |
May 25, 2004 | 10.37 | 10.52 | 10.31 | 10.47 | 10,984,638 | +0.16(+1.59%) |
May 24, 2004 | 10.06 | 10.36 | 9.970 | 10.31 | 13,381,598 | +0.25(+2.51%) |
May 21, 2004 | 10.18 | 10.21 | 10.04 | 10.05 | 10,166,885 | -0.06(-0.56%) |
May 20, 2004 | 10.11 | 10.20 | 10.11 | 10.11 | 6,662,508 | -0.00(-0.02%) |
May 19, 2004 | 10.13 | 10.24 | 10.07 | 10.11 | 12,093,742 | -0.02(-0.19%) |
May 18, 2004 | 10.18 | 10.20 | 10.06 | 10.13 | 10,989,986 | -0.05(-0.51%) |
May 17, 2004 | 10.11 | 10.27 | 10.06 | 10.18 | 9,928,455 | +0.01(+0.05%) |
May 14, 2004 | 10.19 | 10.28 | 10.10 | 10.18 | 8,512,799 | -0.01(-0.12%) |
May 13, 2004 | 10.07 | 10.28 | 10.07 | 10.19 | 11,947,363 | +0.12(+1.18%) |
May 12, 2004 | 9.881 | 10.14 | 9.865 | 10.07 | 15,279,462 | +0.19(+1.92%) |
May 11, 2004 | 9.913 | 10.02 | 9.753 | 9.881 | 11,536,938 | +0.03(+0.31%) |
May 10, 2004 | 9.858 | 9.897 | 9.725 | 9.851 | 13,453,381 | -0.10(-1.05%) |
May 07, 2004 | 10.23 | 10.30 | 9.938 | 9.956 | 9,253,985 | -0.27(-2.61%) |
May 06, 2004 | 10.30 | 10.44 | 10.18 | 10.22 | 8,128,553 | -0.15(-1.44%) |
May 05, 2004 | 10.36 | 10.45 | 10.05 | 10.37 | 24,028,438 | -0.14(-1.33%) |
May 04, 2004 | 10.55 | 10.66 | 10.38 | 10.51 | 7,950,083 | -0.07(-0.65%) |
May 03, 2004 | 10.40 | 10.58 | 10.35 | 10.58 | 8,474,234 | +0.18(+1.78%) |
Apr 30, 2004 | 10.48 | 10.53 | 10.13 | 10.40 | 16,161,397 | -0.06(-0.59%) |
Apr 29, 2004 | 10.84 | 10.92 | 10.30 | 10.46 | 13,303,905 | -0.38(-3.48%) |
Apr 28, 2004 | 11.00 | 11.12 | 10.83 | 10.83 | 9,891,297 | -0.26(-2.32%) |
Apr 27, 2004 | 10.89 | 11.26 | 10.89 | 11.09 | 11,264,166 | +0.08(+0.76%) |
Apr 26, 2004 | 10.98 | 11.12 | 10.96 | 11.01 | 6,548,501 | +0.05(+0.45%) |
Apr 23, 2004 | 11.02 | 11.20 | 10.90 | 10.96 | 14,231,161 | -0.38(-3.35%) |
Apr 22, 2004 | 11.01 | 11.45 | 10.97 | 11.34 | 9,909,876 | +0.36(+3.27%) |
Apr 21, 2004 | 11.08 | 11.08 | 10.91 | 10.98 | 8,881,562 | -0.10(-0.91%) |
Apr 20, 2004 | 11.29 | 11.36 | 11.08 | 11.08 | 7,548,103 | -0.21(-1.82%) |
Apr 19, 2004 | 11.39 | 11.49 | 11.28 | 11.29 | 10,054,004 | -0.11(-0.94%) |
Apr 16, 2004 | 11.14 | 11.41 | 11.09 | 11.39 | 8,693,521 | +0.26(+2.35%) |
Apr 15, 2004 | 10.99 | 11.18 | 10.99 | 11.13 | 7,908,984 | +0.16(+1.42%) |
Apr 14, 2004 | 10.93 | 11.10 | 10.89 | 10.98 | 6,931,621 | -0.04(-0.39%) |
Apr 13, 2004 | 11.17 | 11.23 | 10.99 | 11.02 | 8,908,867 | -0.13(-1.15%) |
Apr 12, 2004 | 10.91 | 11.16 | 10.90 | 11.15 | 8,956,441 | +0.26(+2.40%) |
Apr 08, 2004 | 10.85 | 10.94 | 10.79 | 10.89 | 8,778,815 | +0.09(+0.87%) |
Apr 07, 2004 | 10.84 | 10.95 | 10.68 | 10.79 | 15,344,488 | -0.10(-0.90%) |
Apr 06, 2004 | 10.90 | 10.95 | 10.83 | 10.89 | 8,459,314 | -0.05(-0.47%) |
Apr 05, 2004 | 11.01 | 11.03 | 10.89 | 10.94 | 8,193,579 | -0.03(-0.31%) |
Apr 02, 2004 | 11.02 | 11.07 | 10.90 | 10.98 | 10,022,194 | -0.02(-0.18%) |
Apr 01, 2004 | 11.34 | 11.35 | 10.91 | 10.99 | 13,342,189 | -0.35(-3.05%) |
Mar 31, 2004 | 11.28 | 11.41 | 11.16 | 11.34 | 11,850,809 | +0.07(+0.60%) |
Mar 30, 2004 | 10.90 | 11.35 | 10.90 | 11.27 | 13,140,073 | +0.37(+3.44%) |
Mar 29, 2004 | 10.99 | 11.01 | 10.82 | 10.90 | 9,972,932 | -0.02(-0.18%) |
Mar 26, 2004 | 10.83 | 11.03 | 10.82 | 10.92 | 9,785,172 | +0.06(+0.59%) |
Mar 25, 2004 | 10.93 | 10.93 | 10.76 | 10.85 | 12,794,111 | +0.01(+0.05%) |
Mar 24, 2004 | 11.09 | 11.23 | 10.84 | 10.85 | 19,014,948 | -0.19(-1.71%) |
Mar 23, 2004 | 11.14 | 11.19 | 10.91 | 11.04 | 13,531,074 | -0.04(-0.34%) |
Mar 22, 2004 | 11.27 | 11.32 | 11.04 | 11.07 | 6,991,580 | -0.23(-2.06%) |
Mar 19, 2004 | 11.54 | 11.60 | 11.30 | 11.31 | 9,529,853 | -0.23(-2.03%) |
Mar 18, 2004 | 11.47 | 11.63 | 11.43 | 11.54 | 9,589,812 | +0.04(+0.32%) |
Mar 17, 2004 | 11.10 | 11.54 | 11.10 | 11.50 | 7,932,067 | +0.40(+3.62%) |
Mar 16, 2004 | 11.19 | 11.20 | 11.03 | 11.10 | 6,680,243 | -0.03(-0.24%) |
Mar 15, 2004 | 11.13 | 11.30 | 11.13 | 11.13 | 7,603,558 | +0.03(+0.26%) |
Mar 12, 2004 | 11.10 | 11.21 | 10.98 | 11.10 | 8,651,296 | +0.06(+0.55%) |
Mar 11, 2004 | 11.19 | 11.30 | 11.04 | 11.04 | 8,013,139 | -0.18(-1.65%) |
Mar 10, 2004 | 11.47 | 11.47 | 11.19 | 11.23 | 9,586,716 | -0.28(-2.44%) |
Mar 09, 2004 | 11.52 | 11.54 | 11.41 | 11.51 | 6,791,716 | -0.06(-0.54%) |
Mar 08, 2004 | 11.56 | 11.71 | 11.56 | 11.57 | 5,516,246 | +0.02(+0.21%) |
Mar 05, 2004 | 11.61 | 11.78 | 11.51 | 11.54 | 8,489,434 | -0.07(-0.58%) |
Mar 04, 2004 | 11.62 | 11.69 | 11.56 | 11.61 | 7,203,267 | -0.07(-0.62%) |
Mar 03, 2004 | 11.72 | 11.72 | 11.52 | 11.68 | 7,390,182 | -0.10(-0.87%) |
Mar 02, 2004 | 11.74 | 11.86 | 11.74 | 11.79 | 8,830,611 | -0.02(-0.17%) |