Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.85 | 12.97 | 12.79 | 12.87 | 3,947,832 | -0.04(-0.29%) |
May 27, 2004 | 12.65 | 12.91 | 12.59 | 12.91 | 7,432,075 | +0.34(+2.67%) |
May 26, 2004 | 12.62 | 12.74 | 12.45 | 12.57 | 9,141,345 | -0.11(-0.90%) |
May 25, 2004 | 12.75 | 12.84 | 12.52 | 12.69 | 12,261,410 | -0.17(-1.31%) |
May 24, 2004 | 12.94 | 12.98 | 12.75 | 12.86 | 7,176,588 | -0.08(-0.63%) |
May 21, 2004 | 12.94 | 13.09 | 12.88 | 12.94 | 3,459,085 | +0.01(+0.06%) |
May 20, 2004 | 12.84 | 13.03 | 12.83 | 12.93 | 3,791,511 | +0.09(+0.67%) |
May 19, 2004 | 13.03 | 13.09 | 12.82 | 12.84 | 4,885,024 | -0.16(-1.26%) |
May 18, 2004 | 12.95 | 13.09 | 12.92 | 13.01 | 3,790,045 | +0.01(+0.06%) |
May 17, 2004 | 13.04 | 13.10 | 12.88 | 13.00 | 4,597,540 | -0.16(-1.24%) |
May 14, 2004 | 13.02 | 13.37 | 12.96 | 13.16 | 4,642,482 | +0.11(+0.88%) |
May 13, 2004 | 12.86 | 13.07 | 12.80 | 13.05 | 4,597,784 | +0.07(+0.54%) |
May 12, 2004 | 12.87 | 12.99 | 12.75 | 12.98 | 6,301,925 | +0.02(+0.19%) |
May 11, 2004 | 12.98 | 13.17 | 12.87 | 12.95 | 7,209,562 | -0.04(-0.35%) |
May 10, 2004 | 13.14 | 13.21 | 12.87 | 13.00 | 6,574,753 | -0.19(-1.43%) |
May 07, 2004 | 13.27 | 13.39 | 13.19 | 13.19 | 4,113,190 | -0.18(-1.35%) |
May 06, 2004 | 13.31 | 13.42 | 13.29 | 13.37 | 4,167,413 | -0.09(-0.64%) |
May 05, 2004 | 13.22 | 13.51 | 13.14 | 13.45 | 5,971,209 | +0.26(+1.99%) |
May 04, 2004 | 13.18 | 13.29 | 13.15 | 13.19 | 5,015,209 | +0.09(+0.69%) |
May 03, 2004 | 13.06 | 13.14 | 12.99 | 13.10 | 9,127,667 | +0.14(+1.11%) |
Apr 30, 2004 | 12.93 | 13.13 | 12.93 | 12.96 | 7,057,638 | +0.03(+0.22%) |
Apr 29, 2004 | 13.08 | 13.20 | 12.90 | 12.93 | 7,157,292 | -0.11(-0.88%) |
Apr 28, 2004 | 13.40 | 13.40 | 13.00 | 13.04 | 5,983,665 | -0.34(-2.57%) |
Apr 27, 2004 | 13.37 | 13.46 | 13.31 | 13.39 | 6,055,475 | +0.10(+0.77%) |
Apr 26, 2004 | 13.62 | 13.74 | 13.10 | 13.29 | 7,358,067 | -0.35(-2.55%) |
Apr 23, 2004 | 13.65 | 13.69 | 13.56 | 13.63 | 6,244,281 | -0.18(-1.33%) |
Apr 22, 2004 | 13.72 | 13.95 | 13.31 | 13.82 | 14,869,280 | -0.09(-0.62%) |
Apr 21, 2004 | 13.51 | 14.21 | 13.49 | 13.90 | 16,834,524 | +0.46(+3.44%) |
Apr 20, 2004 | 13.51 | 13.78 | 13.39 | 13.44 | 16,756,120 | +0.45(+3.50%) |
Apr 19, 2004 | 12.87 | 13.10 | 12.79 | 12.99 | 4,686,692 | +0.07(+0.54%) |
Apr 16, 2004 | 12.90 | 12.97 | 12.82 | 12.92 | 4,596,319 | +0.03(+0.25%) |
Apr 15, 2004 | 12.57 | 12.88 | 12.49 | 12.88 | 12,640,732 | +0.42(+3.35%) |
Apr 14, 2004 | 12.67 | 12.67 | 12.41 | 12.47 | 7,218,355 | -0.23(-1.77%) |
Apr 13, 2004 | 12.81 | 12.81 | 12.53 | 12.69 | 5,629,745 | -0.11(-0.89%) |
Apr 12, 2004 | 12.79 | 12.85 | 12.69 | 12.81 | 3,392,404 | +0.07(+0.51%) |
Apr 08, 2004 | 12.90 | 12.90 | 12.65 | 12.74 | 4,273,907 | -0.05(-0.42%) |
Apr 07, 2004 | 12.90 | 12.93 | 12.76 | 12.79 | 4,352,067 | -0.10(-0.79%) |
Apr 06, 2004 | 12.84 | 12.90 | 12.74 | 12.90 | 3,659,859 | -0.03(-0.22%) |
Apr 05, 2004 | 12.78 | 12.94 | 12.68 | 12.93 | 5,704,242 | +0.16(+1.22%) |
Apr 02, 2004 | 12.72 | 12.79 | 12.65 | 12.77 | 5,827,100 | +0.13(+1.04%) |
Apr 01, 2004 | 12.65 | 12.69 | 12.58 | 12.64 | 5,133,183 | -0.01(-0.06%) |
Mar 31, 2004 | 12.57 | 12.69 | 12.51 | 12.65 | 5,304,159 | +0.03(+0.23%) |
Mar 30, 2004 | 12.64 | 12.64 | 12.50 | 12.62 | 3,660,592 | -0.02(-0.19%) |
Mar 29, 2004 | 12.49 | 12.70 | 12.43 | 12.64 | 5,605,076 | +0.11(+0.91%) |
Mar 26, 2004 | 12.42 | 12.55 | 12.32 | 12.53 | 5,091,904 | +0.05(+0.39%) |
Mar 25, 2004 | 12.48 | 12.51 | 12.25 | 12.48 | 6,146,337 | +0.30(+2.45%) |
Mar 24, 2004 | 12.14 | 12.22 | 12.09 | 12.18 | 5,281,199 | +0.01(+0.10%) |
Mar 23, 2004 | 12.10 | 12.29 | 12.06 | 12.17 | 6,565,716 | +0.07(+0.58%) |
Mar 22, 2004 | 12.31 | 12.36 | 12.01 | 12.10 | 7,450,638 | -0.25(-1.99%) |
Mar 19, 2004 | 12.48 | 12.57 | 12.32 | 12.34 | 7,304,087 | -0.02(-0.20%) |
Mar 18, 2004 | 12.16 | 12.44 | 12.15 | 12.37 | 6,657,310 | +0.18(+1.48%) |
Mar 17, 2004 | 12.23 | 12.27 | 12.10 | 12.19 | 5,302,937 | -0.02(-0.13%) |
Mar 16, 2004 | 12.09 | 12.23 | 12.06 | 12.20 | 6,873,472 | +0.18(+1.53%) |
Mar 15, 2004 | 12.08 | 12.12 | 11.98 | 12.02 | 6,842,697 | -0.07(-0.54%) |
Mar 12, 2004 | 11.95 | 12.14 | 11.92 | 12.09 | 4,187,198 | +0.17(+1.41%) |
Mar 11, 2004 | 12.04 | 12.05 | 11.88 | 11.92 | 7,457,233 | -0.14(-1.15%) |
Mar 10, 2004 | 12.19 | 12.23 | 12.04 | 12.06 | 11,300,037 | -0.15(-1.24%) |
Mar 09, 2004 | 12.08 | 12.23 | 12.08 | 12.21 | 7,254,260 | +0.11(+0.88%) |
Mar 08, 2004 | 12.27 | 12.28 | 12.08 | 12.10 | 4,623,186 | -0.17(-1.40%) |
Mar 05, 2004 | 12.14 | 12.35 | 12.07 | 12.27 | 4,243,376 | +0.14(+1.11%) |
Mar 04, 2004 | 12.08 | 12.15 | 12.02 | 12.14 | 4,490,802 | +0.16(+1.33%) |
Mar 03, 2004 | 12.04 | 12.05 | 11.88 | 11.98 | 5,939,700 | -0.04(-0.31%) |
Mar 02, 2004 | 11.95 | 12.11 | 11.93 | 12.02 | 5,797,057 | -0.02(-0.17%) |