Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.86 | 10.96 | 10.73 | 10.91 | 6,760,427 | -0.05(-0.44%) |
May 27, 2004 | 10.81 | 10.98 | 10.78 | 10.96 | 9,924,247 | +0.21(+1.99%) |
May 26, 2004 | 10.77 | 10.85 | 10.59 | 10.75 | 9,212,119 | +0.13(+1.23%) |
May 25, 2004 | 10.32 | 10.66 | 10.13 | 10.61 | 12,931,427 | +0.29(+2.80%) |
May 24, 2004 | 10.53 | 10.58 | 10.26 | 10.32 | 7,114,605 | -0.08(-0.73%) |
May 21, 2004 | 10.38 | 10.47 | 10.26 | 10.40 | 5,439,147 | +0.19(+1.82%) |
May 20, 2004 | 10.46 | 10.46 | 10.17 | 10.21 | 8,701,302 | -0.18(-1.73%) |
May 19, 2004 | 10.21 | 10.70 | 10.18 | 10.39 | 13,019,029 | +0.34(+3.40%) |
May 18, 2004 | 9.966 | 10.11 | 9.863 | 10.05 | 5,699,632 | +0.24(+2.46%) |
May 17, 2004 | 9.742 | 9.987 | 9.639 | 9.811 | 5,932,270 | -0.07(-0.73%) |
May 14, 2004 | 10.04 | 10.14 | 9.829 | 9.884 | 5,732,410 | -0.19(-1.85%) |
May 13, 2004 | 10.19 | 10.22 | 9.904 | 10.07 | 10,658,710 | -0.18(-1.78%) |
May 12, 2004 | 10.38 | 10.39 | 10.00 | 10.25 | 10,160,946 | -0.22(-2.07%) |
May 11, 2004 | 10.48 | 10.51 | 10.30 | 10.47 | 10,839,715 | +0.07(+0.63%) |
May 10, 2004 | 10.46 | 10.65 | 10.30 | 10.40 | 11,841,625 | -0.17(-1.60%) |
May 07, 2004 | 10.48 | 10.99 | 10.40 | 10.57 | 15,477,103 | +0.08(+0.76%) |
May 06, 2004 | 10.28 | 10.58 | 10.22 | 10.49 | 12,542,730 | +0.05(+0.46%) |
May 05, 2004 | 9.994 | 10.51 | 9.670 | 10.45 | 14,031,672 | +0.47(+4.66%) |
May 04, 2004 | 9.611 | 10.14 | 9.611 | 9.980 | 14,577,588 | +0.37(+3.88%) |
May 03, 2004 | 9.773 | 9.960 | 9.380 | 9.608 | 10,021,131 | -0.06(-0.61%) |
Apr 30, 2004 | 9.970 | 10.10 | 9.622 | 9.667 | 8,734,660 | -0.30(-2.98%) |
Apr 29, 2004 | 10.21 | 10.28 | 9.804 | 9.963 | 9,254,470 | -0.20(-1.93%) |
Apr 28, 2004 | 10.44 | 10.54 | 10.13 | 10.16 | 10,788,373 | -0.33(-3.19%) |
Apr 27, 2004 | 10.81 | 11.00 | 10.41 | 10.49 | 9,275,645 | -0.28(-2.62%) |
Apr 26, 2004 | 11.03 | 11.17 | 10.65 | 10.78 | 11,990,723 | -0.47(-4.20%) |
Apr 23, 2004 | 10.49 | 11.40 | 10.34 | 11.25 | 35,316,316 | +1.48(+15.18%) |
Apr 22, 2004 | 9.508 | 9.853 | 9.298 | 9.767 | 8,766,858 | +0.20(+2.09%) |
Apr 21, 2004 | 9.349 | 9.653 | 9.290 | 9.567 | 6,369,700 | +0.32(+3.51%) |
Apr 20, 2004 | 9.505 | 9.736 | 9.211 | 9.243 | 7,919,556 | -0.28(-2.93%) |
Apr 19, 2004 | 9.205 | 9.577 | 9.187 | 9.522 | 6,084,268 | +0.28(+3.06%) |
Apr 16, 2004 | 9.267 | 9.380 | 9.105 | 9.239 | 6,998,286 | -0.07(-0.74%) |
Apr 15, 2004 | 9.687 | 9.736 | 9.298 | 9.308 | 12,423,511 | -0.01(-0.07%) |
Apr 14, 2004 | 9.201 | 9.439 | 9.194 | 9.315 | 3,507,845 | +0.06(+0.60%) |
Apr 13, 2004 | 9.501 | 9.584 | 9.243 | 9.260 | 4,604,319 | -0.22(-2.29%) |
Apr 12, 2004 | 9.522 | 9.577 | 9.394 | 9.477 | 4,599,098 | -0.05(-0.54%) |
Apr 08, 2004 | 9.853 | 9.853 | 9.477 | 9.529 | 4,086,830 | -0.11(-1.14%) |
Apr 07, 2004 | 9.670 | 9.815 | 9.463 | 9.639 | 5,496,292 | -0.06(-0.57%) |
Apr 06, 2004 | 9.636 | 9.753 | 9.584 | 9.694 | 4,599,968 | -0.17(-1.68%) |
Apr 05, 2004 | 9.587 | 9.870 | 9.501 | 9.860 | 5,015,061 | +0.25(+2.62%) |
Apr 02, 2004 | 9.484 | 9.718 | 9.467 | 9.608 | 7,214,100 | +0.28(+3.03%) |
Apr 01, 2004 | 9.174 | 9.436 | 9.146 | 9.325 | 4,937,612 | +0.22(+2.38%) |
Mar 31, 2004 | 9.118 | 9.232 | 8.998 | 9.108 | 7,068,484 | -0.01(-0.08%) |
Mar 30, 2004 | 9.232 | 9.232 | 8.963 | 9.115 | 7,970,029 | -0.09(-1.01%) |
Mar 29, 2004 | 9.198 | 9.425 | 9.146 | 9.208 | 5,475,406 | +0.08(+0.83%) |
Mar 26, 2004 | 9.377 | 9.384 | 9.098 | 9.132 | 4,812,011 | -0.13(-1.45%) |
Mar 25, 2004 | 9.146 | 9.329 | 9.053 | 9.267 | 9,867,393 | +0.25(+2.75%) |
Mar 24, 2004 | 8.756 | 9.191 | 8.667 | 9.018 | 8,589,334 | +0.30(+3.44%) |
Mar 23, 2004 | 9.015 | 9.036 | 8.660 | 8.719 | 7,030,194 | -0.17(-1.94%) |
Mar 22, 2004 | 8.956 | 9.156 | 8.843 | 8.891 | 6,429,454 | -0.20(-2.24%) |
Mar 19, 2004 | 9.291 | 9.332 | 9.067 | 9.094 | 5,332,691 | -0.18(-1.93%) |
Mar 18, 2004 | 9.118 | 9.405 | 9.112 | 9.274 | 14,611,237 | +0.34(+3.82%) |
Mar 17, 2004 | 9.043 | 9.074 | 8.901 | 8.932 | 12,455,129 | -0.02(-0.19%) |
Mar 16, 2004 | 9.308 | 9.377 | 8.856 | 8.949 | 13,841,094 | -0.20(-2.22%) |
Mar 15, 2004 | 9.391 | 9.425 | 9.143 | 9.153 | 7,126,208 | -0.35(-3.70%) |
Mar 12, 2004 | 9.205 | 9.522 | 9.187 | 9.505 | 5,802,318 | +0.33(+3.61%) |
Mar 11, 2004 | 9.253 | 9.542 | 9.146 | 9.174 | 6,967,829 | -0.14(-1.52%) |
Mar 10, 2004 | 9.308 | 9.522 | 9.301 | 9.315 | 8,161,477 | -0.08(-0.84%) |
Mar 09, 2004 | 9.349 | 9.653 | 9.143 | 9.394 | 7,773,940 | +0.04(+0.48%) |
Mar 08, 2004 | 9.901 | 9.946 | 9.284 | 9.349 | 6,345,914 | -0.53(-5.37%) |
Mar 05, 2004 | 9.646 | 9.996 | 9.618 | 9.880 | 8,415,000 | +0.04(+0.42%) |
Mar 04, 2004 | 9.739 | 9.873 | 9.680 | 9.839 | 5,840,317 | +0.14(+1.42%) |
Mar 03, 2004 | 9.939 | 9.991 | 9.653 | 9.701 | 8,453,870 | -0.35(-3.50%) |
Mar 02, 2004 | 10.15 | 10.41 | 10.00 | 10.05 | 10,498,300 | -0.34(-3.28%) |