Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.28 | 10.34 | 10.21 | 10.24 | 2,307,195 | -0.04(-0.44%) |
May 27, 2004 | 10.29 | 10.37 | 10.19 | 10.28 | 2,891,115 | +0.04(+0.36%) |
May 26, 2004 | 10.24 | 10.38 | 10.17 | 10.25 | 3,454,408 | -0.02(-0.20%) |
May 25, 2004 | 10.03 | 10.30 | 9.882 | 10.27 | 4,042,748 | +0.24(+2.38%) |
May 24, 2004 | 10.05 | 10.08 | 9.900 | 10.03 | 3,850,727 | +0.05(+0.51%) |
May 21, 2004 | 9.982 | 10.10 | 9.923 | 9.978 | 3,702,415 | +0.05(+0.47%) |
May 20, 2004 | 10.03 | 10.06 | 9.843 | 9.931 | 4,194,007 | -0.07(-0.73%) |
May 19, 2004 | 10.05 | 10.20 | 9.982 | 10.00 | 6,944,668 | -0.02(-0.24%) |
May 18, 2004 | 9.876 | 10.03 | 9.861 | 10.03 | 6,533,125 | +0.16(+1.59%) |
May 17, 2004 | 9.927 | 9.969 | 9.794 | 9.872 | 5,375,598 | -0.18(-1.78%) |
May 14, 2004 | 10.10 | 10.14 | 9.931 | 10.05 | 8,079,112 | -0.10(-0.96%) |
May 13, 2004 | 10.25 | 10.29 | 10.14 | 10.15 | 6,730,547 | -0.10(-1.01%) |
May 12, 2004 | 10.22 | 10.28 | 9.957 | 10.25 | 9,108,953 | -0.00(-0.04%) |
May 11, 2004 | 10.55 | 10.57 | 10.18 | 10.26 | 17,443,930 | -0.43(-4.06%) |
May 10, 2004 | 10.64 | 10.73 | 10.44 | 10.69 | 6,339,139 | -0.05(-0.47%) |
May 07, 2004 | 11.01 | 11.08 | 10.70 | 10.74 | 3,995,602 | -0.27(-2.46%) |
May 06, 2004 | 11.18 | 11.19 | 10.98 | 11.01 | 4,331,025 | -0.18(-1.62%) |
May 05, 2004 | 11.24 | 11.31 | 11.16 | 11.19 | 3,919,482 | -0.02(-0.18%) |
May 04, 2004 | 11.23 | 11.37 | 11.17 | 11.21 | 4,028,015 | -0.01(-0.07%) |
May 03, 2004 | 11.17 | 11.24 | 11.11 | 11.22 | 3,131,264 | +0.06(+0.51%) |
Apr 30, 2004 | 11.31 | 11.31 | 11.07 | 11.16 | 5,177,193 | -0.09(-0.76%) |
Apr 29, 2004 | 11.28 | 11.40 | 11.21 | 11.25 | 6,114,215 | +0.02(+0.18%) |
Apr 28, 2004 | 11.41 | 11.41 | 11.19 | 11.23 | 4,498,491 | -0.20(-1.78%) |
Apr 27, 2004 | 11.30 | 11.57 | 11.28 | 11.43 | 5,444,352 | +0.16(+1.45%) |
Apr 26, 2004 | 11.13 | 11.30 | 11.08 | 11.27 | 5,343,185 | +0.19(+1.73%) |
Apr 23, 2004 | 11.16 | 11.22 | 11.00 | 11.08 | 4,378,171 | +0.00(+0.00%) |
Apr 22, 2004 | 10.75 | 11.13 | 10.71 | 11.08 | 10,890,669 | +0.40(+3.72%) |
Apr 21, 2004 | 10.74 | 10.78 | 10.64 | 10.68 | 6,760,505 | -0.11(-0.98%) |
Apr 20, 2004 | 11.16 | 11.18 | 10.79 | 10.79 | 5,081,428 | -0.23(-2.11%) |
Apr 19, 2004 | 11.18 | 11.20 | 10.94 | 11.02 | 3,924,393 | -0.21(-1.83%) |
Apr 16, 2004 | 11.25 | 11.26 | 11.15 | 11.23 | 5,947,240 | +0.07(+0.64%) |
Apr 15, 2004 | 11.20 | 11.21 | 11.02 | 11.15 | 4,533,359 | +0.01(+0.05%) |
Apr 14, 2004 | 11.30 | 11.31 | 11.08 | 11.15 | 5,205,186 | -0.18(-1.55%) |
Apr 13, 2004 | 11.67 | 11.69 | 11.31 | 11.32 | 5,651,106 | -0.30(-2.54%) |
Apr 12, 2004 | 11.59 | 11.77 | 11.59 | 11.62 | 2,996,702 | +0.04(+0.32%) |
Apr 08, 2004 | 11.64 | 11.70 | 11.54 | 11.58 | 3,506,956 | -0.00(-0.04%) |
Apr 07, 2004 | 11.62 | 11.71 | 11.54 | 11.59 | 2,920,581 | -0.03(-0.26%) |
Apr 06, 2004 | 11.61 | 11.68 | 11.57 | 11.62 | 2,095,530 | -0.02(-0.14%) |
Apr 05, 2004 | 11.59 | 11.68 | 11.58 | 11.63 | 3,724,023 | +0.02(+0.19%) |
Apr 02, 2004 | 11.66 | 11.68 | 11.50 | 11.61 | 3,796,706 | +0.12(+1.06%) |
Apr 01, 2004 | 11.48 | 11.56 | 11.43 | 11.49 | 3,386,145 | +0.15(+1.33%) |
Mar 31, 2004 | 11.39 | 11.39 | 11.25 | 11.34 | 3,951,403 | -0.02(-0.20%) |
Mar 30, 2004 | 11.40 | 11.47 | 11.32 | 11.36 | 2,981,478 | -0.09(-0.78%) |
Mar 29, 2004 | 11.40 | 11.51 | 11.36 | 11.45 | 2,366,618 | +0.11(+0.95%) |
Mar 26, 2004 | 11.26 | 11.46 | 11.24 | 11.34 | 3,483,383 | +0.06(+0.51%) |
Mar 25, 2004 | 11.20 | 11.32 | 11.13 | 11.28 | 2,866,069 | +0.20(+1.78%) |
Mar 24, 2004 | 11.21 | 11.21 | 10.95 | 11.09 | 5,344,168 | -0.10(-0.91%) |
Mar 23, 2004 | 11.30 | 11.35 | 11.16 | 11.19 | 4,220,036 | -0.05(-0.49%) |
Mar 22, 2004 | 11.18 | 11.40 | 11.12 | 11.24 | 3,415,120 | -0.25(-2.16%) |
Mar 19, 2004 | 11.57 | 11.67 | 11.45 | 11.49 | 3,484,857 | -0.08(-0.69%) |
Mar 18, 2004 | 11.60 | 11.62 | 11.38 | 11.57 | 3,164,658 | -0.07(-0.61%) |
Mar 17, 2004 | 11.54 | 11.67 | 11.42 | 11.64 | 3,201,491 | +0.24(+2.11%) |
Mar 16, 2004 | 11.33 | 11.46 | 11.29 | 11.40 | 3,576,693 | +0.15(+1.32%) |
Mar 15, 2004 | 11.43 | 11.46 | 11.18 | 11.25 | 3,642,991 | -0.23(-2.00%) |
Mar 12, 2004 | 11.34 | 11.50 | 11.33 | 11.48 | 3,107,691 | +0.17(+1.46%) |
Mar 11, 2004 | 11.61 | 11.62 | 11.31 | 11.32 | 4,760,739 | -0.29(-2.49%) |
Mar 10, 2004 | 11.84 | 11.89 | 11.58 | 11.61 | 3,486,821 | -0.25(-2.13%) |
Mar 09, 2004 | 11.90 | 11.97 | 11.82 | 11.86 | 3,706,835 | -0.06(-0.51%) |
Mar 08, 2004 | 12.03 | 12.05 | 11.91 | 11.92 | 2,564,532 | -0.09(-0.76%) |
Mar 05, 2004 | 11.95 | 12.16 | 11.88 | 12.01 | 5,084,866 | +0.01(+0.07%) |
Mar 04, 2004 | 11.82 | 12.01 | 11.79 | 12.01 | 3,494,188 | +0.17(+1.45%) |
Mar 03, 2004 | 11.76 | 11.88 | 11.76 | 11.83 | 2,683,870 | +0.07(+0.62%) |
Mar 02, 2004 | 11.75 | 11.89 | 11.69 | 11.76 | 4,877,621 | +0.01(+0.10%) |