Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.04 | 10.19 | 10.04 | 10.09 | 5,845,456 | +0.05(+0.48%) |
May 27, 2004 | 10.24 | 10.24 | 9.972 | 10.04 | 12,903,179 | -0.22(-2.10%) |
May 26, 2004 | 10.41 | 10.49 | 10.22 | 10.26 | 9,260,995 | -0.14(-1.39%) |
May 25, 2004 | 10.31 | 10.46 | 10.24 | 10.40 | 11,055,173 | +0.16(+1.59%) |
May 24, 2004 | 9.993 | 10.30 | 9.906 | 10.24 | 13,467,524 | +0.25(+2.51%) |
May 21, 2004 | 10.11 | 10.15 | 9.980 | 9.989 | 10,232,168 | -0.06(-0.56%) |
May 20, 2004 | 10.05 | 10.14 | 10.04 | 10.05 | 6,705,290 | -0.00(-0.02%) |
May 19, 2004 | 10.07 | 10.17 | 10.01 | 10.05 | 12,171,399 | -0.02(-0.19%) |
May 18, 2004 | 10.12 | 10.13 | 9.991 | 10.07 | 11,060,555 | -0.05(-0.51%) |
May 17, 2004 | 10.05 | 10.20 | 9.996 | 10.12 | 9,992,208 | +0.01(+0.05%) |
May 14, 2004 | 10.13 | 10.22 | 10.04 | 10.11 | 8,567,461 | -0.01(-0.12%) |
May 13, 2004 | 10.01 | 10.21 | 10.01 | 10.13 | 12,024,080 | +0.12(+1.18%) |
May 12, 2004 | 9.818 | 10.07 | 9.802 | 10.01 | 15,377,575 | +0.19(+1.92%) |
May 11, 2004 | 9.850 | 9.954 | 9.691 | 9.818 | 11,611,019 | +0.03(+0.31%) |
May 10, 2004 | 9.795 | 9.834 | 9.663 | 9.788 | 13,539,768 | -0.10(-1.05%) |
May 07, 2004 | 10.17 | 10.23 | 9.874 | 9.892 | 9,313,406 | -0.26(-2.61%) |
May 06, 2004 | 10.24 | 10.37 | 10.11 | 10.16 | 8,180,748 | -0.15(-1.44%) |
May 05, 2004 | 10.29 | 10.38 | 9.989 | 10.31 | 24,182,730 | -0.14(-1.33%) |
May 04, 2004 | 10.48 | 10.60 | 10.31 | 10.44 | 8,001,132 | -0.07(-0.66%) |
May 03, 2004 | 10.33 | 10.51 | 10.28 | 10.51 | 8,528,648 | +0.18(+1.78%) |
Apr 30, 2004 | 10.41 | 10.47 | 10.07 | 10.33 | 16,265,173 | -0.06(-0.59%) |
Apr 29, 2004 | 10.77 | 10.85 | 10.23 | 10.39 | 13,389,332 | -0.37(-3.47%) |
Apr 28, 2004 | 10.93 | 11.05 | 10.77 | 10.77 | 9,954,812 | -0.26(-2.32%) |
Apr 27, 2004 | 10.82 | 11.19 | 10.82 | 11.02 | 11,336,496 | +0.08(+0.76%) |
Apr 26, 2004 | 10.91 | 11.05 | 10.89 | 10.94 | 6,590,551 | +0.05(+0.45%) |
Apr 23, 2004 | 10.95 | 11.13 | 10.83 | 10.89 | 14,322,542 | -0.38(-3.35%) |
Apr 22, 2004 | 10.94 | 11.38 | 10.90 | 11.27 | 9,973,510 | +0.36(+3.27%) |
Apr 21, 2004 | 11.01 | 11.01 | 10.84 | 10.91 | 8,938,592 | -0.10(-0.91%) |
Apr 20, 2004 | 11.22 | 11.28 | 11.01 | 11.01 | 7,596,571 | -0.20(-1.83%) |
Apr 19, 2004 | 11.31 | 11.42 | 11.21 | 11.22 | 10,118,562 | -0.11(-0.94%) |
Apr 16, 2004 | 11.07 | 11.34 | 11.02 | 11.32 | 8,749,344 | +0.26(+2.35%) |
Apr 15, 2004 | 10.92 | 11.11 | 10.92 | 11.06 | 7,959,769 | +0.16(+1.42%) |
Apr 14, 2004 | 10.86 | 11.03 | 10.82 | 10.91 | 6,976,130 | -0.04(-0.39%) |
Apr 13, 2004 | 11.10 | 11.16 | 10.92 | 10.95 | 8,966,073 | -0.13(-1.15%) |
Apr 12, 2004 | 10.84 | 11.09 | 10.83 | 11.08 | 9,013,952 | +0.26(+2.40%) |
Apr 08, 2004 | 10.78 | 10.87 | 10.72 | 10.82 | 8,835,186 | +0.09(+0.87%) |
Apr 07, 2004 | 10.77 | 10.88 | 10.61 | 10.72 | 15,443,018 | -0.10(-0.90%) |
Apr 06, 2004 | 10.83 | 10.88 | 10.76 | 10.82 | 8,513,633 | -0.05(-0.47%) |
Apr 05, 2004 | 10.94 | 10.96 | 10.82 | 10.87 | 8,246,192 | -0.03(-0.31%) |
Apr 02, 2004 | 10.95 | 11.00 | 10.83 | 10.91 | 10,086,549 | -0.02(-0.18%) |
Apr 01, 2004 | 11.27 | 11.28 | 10.84 | 10.92 | 13,427,862 | -0.34(-3.05%) |
Mar 31, 2004 | 11.21 | 11.34 | 11.09 | 11.27 | 11,926,906 | +0.07(+0.60%) |
Mar 30, 2004 | 10.83 | 11.28 | 10.83 | 11.20 | 13,224,448 | +0.37(+3.44%) |
Mar 29, 2004 | 10.92 | 10.94 | 10.76 | 10.83 | 10,036,970 | -0.02(-0.18%) |
Mar 26, 2004 | 10.76 | 10.96 | 10.75 | 10.85 | 9,848,005 | +0.06(+0.59%) |
Mar 25, 2004 | 10.86 | 10.86 | 10.69 | 10.79 | 12,876,265 | +0.01(+0.05%) |
Mar 24, 2004 | 11.02 | 11.15 | 10.77 | 10.78 | 19,137,048 | -0.19(-1.71%) |
Mar 23, 2004 | 11.07 | 11.12 | 10.84 | 10.97 | 13,617,960 | -0.04(-0.34%) |
Mar 22, 2004 | 11.20 | 11.25 | 10.97 | 11.00 | 7,036,475 | -0.23(-2.06%) |
Mar 19, 2004 | 11.47 | 11.52 | 11.23 | 11.24 | 9,591,046 | -0.23(-2.03%) |
Mar 18, 2004 | 11.40 | 11.56 | 11.36 | 11.47 | 9,651,391 | +0.04(+0.32%) |
Mar 17, 2004 | 11.03 | 11.46 | 11.03 | 11.43 | 7,983,000 | +0.40(+3.62%) |
Mar 16, 2004 | 11.12 | 11.13 | 10.96 | 11.03 | 6,723,138 | -0.03(-0.24%) |
Mar 15, 2004 | 11.06 | 11.23 | 11.06 | 11.06 | 7,652,382 | +0.03(+0.26%) |
Mar 12, 2004 | 11.03 | 11.14 | 10.91 | 11.03 | 8,706,848 | +0.06(+0.55%) |
Mar 11, 2004 | 11.12 | 11.22 | 10.97 | 10.97 | 8,064,593 | -0.18(-1.65%) |
Mar 10, 2004 | 11.40 | 11.40 | 11.12 | 11.15 | 9,648,274 | -0.28(-2.44%) |
Mar 09, 2004 | 11.45 | 11.47 | 11.34 | 11.43 | 6,835,327 | -0.06(-0.54%) |
Mar 08, 2004 | 11.49 | 11.64 | 11.49 | 11.49 | 5,551,667 | +0.02(+0.22%) |
Mar 05, 2004 | 11.54 | 11.71 | 11.44 | 11.47 | 8,543,947 | -0.07(-0.58%) |
Mar 04, 2004 | 11.54 | 11.61 | 11.49 | 11.54 | 7,249,521 | -0.07(-0.62%) |
Mar 03, 2004 | 11.64 | 11.64 | 11.45 | 11.61 | 7,437,636 | -0.10(-0.87%) |
Mar 02, 2004 | 11.67 | 11.78 | 11.66 | 11.71 | 8,887,314 | -0.02(-0.17%) |