Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.58 | 10.87 | 10.36 | 10.64 | 456,247 | -0.08(-0.71%) |
May 27, 2004 | 11.16 | 11.66 | 10.49 | 10.71 | 1,746,355 | +0.30(+2.90%) |
May 26, 2004 | 10.20 | 10.53 | 10.02 | 10.41 | 437,726 | +0.09(+0.92%) |
May 25, 2004 | 10.18 | 10.35 | 10.04 | 10.32 | 313,584 | +0.17(+1.68%) |
May 24, 2004 | 10.23 | 10.25 | 9.855 | 10.15 | 641,879 | +0.06(+0.56%) |
May 21, 2004 | 10.05 | 10.25 | 9.997 | 10.09 | 415,925 | +0.09(+0.85%) |
May 20, 2004 | 10.33 | 10.39 | 9.808 | 10.01 | 404,495 | -0.30(-2.93%) |
May 19, 2004 | 10.02 | 10.35 | 9.902 | 10.31 | 663,680 | +0.48(+4.90%) |
May 18, 2004 | 10.07 | 10.21 | 9.704 | 9.827 | 645,477 | -0.13(-1.33%) |
May 17, 2004 | 10.06 | 10.09 | 9.808 | 9.959 | 715,115 | -0.21(-2.04%) |
May 14, 2004 | 10.44 | 10.54 | 9.921 | 10.17 | 449,050 | -0.37(-3.50%) |
May 13, 2004 | 10.49 | 10.81 | 10.41 | 10.54 | 335,174 | -0.25(-2.28%) |
May 12, 2004 | 11.02 | 11.05 | 10.43 | 10.78 | 482,811 | -0.38(-3.39%) |
May 11, 2004 | 10.86 | 11.24 | 10.75 | 11.16 | 588,645 | +0.39(+3.60%) |
May 10, 2004 | 10.82 | 10.82 | 10.33 | 10.77 | 804,227 | -0.11(-1.04%) |
May 07, 2004 | 10.60 | 11.08 | 10.53 | 10.88 | 558,059 | +0.09(+0.87%) |
May 06, 2004 | 10.58 | 10.87 | 10.51 | 10.79 | 1,159,615 | +0.06(+0.53%) |
May 05, 2004 | 10.88 | 10.93 | 10.47 | 10.73 | 373,168 | -0.01(-0.09%) |
May 04, 2004 | 10.38 | 10.85 | 10.37 | 10.74 | 661,352 | +0.35(+3.36%) |
May 03, 2004 | 10.03 | 10.46 | 9.912 | 10.39 | 833,649 | +0.38(+3.77%) |
Apr 30, 2004 | 10.64 | 10.76 | 9.950 | 10.02 | 1,184,063 | -0.61(-5.78%) |
Apr 29, 2004 | 11.20 | 11.37 | 10.49 | 10.63 | 746,548 | -0.55(-4.90%) |
Apr 28, 2004 | 11.76 | 11.81 | 11.06 | 11.18 | 733,213 | -0.58(-4.90%) |
Apr 27, 2004 | 11.25 | 12.08 | 10.77 | 11.75 | 2,267,373 | +0.23(+1.97%) |
Apr 26, 2004 | 11.67 | 11.86 | 11.48 | 11.53 | 689,186 | -0.04(-0.33%) |
Apr 23, 2004 | 11.57 | 11.74 | 11.20 | 11.57 | 1,129,876 | -0.14(-1.21%) |
Apr 22, 2004 | 11.81 | 11.85 | 11.57 | 11.71 | 667,385 | -0.10(-0.88%) |
Apr 21, 2004 | 11.53 | 12.00 | 11.49 | 11.81 | 602,191 | +0.26(+2.29%) |
Apr 20, 2004 | 11.92 | 11.99 | 11.52 | 11.55 | 382,693 | -0.26(-2.16%) |
Apr 19, 2004 | 11.81 | 12.11 | 11.71 | 11.80 | 358,775 | +0.00(+0.00%) |
Apr 16, 2004 | 12.15 | 12.23 | 11.73 | 11.80 | 436,245 | -0.41(-3.33%) |
Apr 15, 2004 | 12.38 | 12.43 | 11.94 | 12.21 | 698,182 | -0.17(-1.37%) |
Apr 14, 2004 | 12.27 | 12.61 | 12.11 | 12.38 | 562,186 | +0.01(+0.08%) |
Apr 13, 2004 | 12.76 | 12.76 | 12.28 | 12.37 | 914,611 | -0.26(-2.09%) |
Apr 12, 2004 | 12.76 | 12.99 | 12.53 | 12.63 | 841,798 | +0.10(+0.83%) |
Apr 08, 2004 | 12.76 | 13.12 | 12.24 | 12.53 | 2,506,556 | +0.50(+4.16%) |
Apr 07, 2004 | 11.24 | 12.34 | 11.24 | 12.03 | 1,387,263 | +0.73(+6.44%) |
Apr 06, 2004 | 11.39 | 11.53 | 11.24 | 11.30 | 315,700 | -0.09(-0.83%) |
Apr 05, 2004 | 11.10 | 11.65 | 10.95 | 11.40 | 900,641 | +0.25(+2.20%) |
Apr 02, 2004 | 10.20 | 11.52 | 10.13 | 11.15 | 2,432,261 | +1.22(+12.27%) |
Apr 01, 2004 | 9.997 | 10.15 | 9.732 | 9.931 | 1,312,650 | -0.40(-3.84%) |
Mar 31, 2004 | 10.42 | 10.42 | 10.07 | 10.33 | 497,628 | -0.10(-1.00%) |
Mar 30, 2004 | 10.82 | 10.86 | 10.16 | 10.43 | 475,720 | -0.40(-3.66%) |
Mar 29, 2004 | 10.23 | 11.06 | 10.23 | 10.83 | 1,034,203 | +0.72(+7.10%) |
Mar 26, 2004 | 10.44 | 10.45 | 9.997 | 10.11 | 1,043,305 | -0.34(-3.26%) |
Mar 25, 2004 | 10.44 | 10.61 | 10.18 | 10.45 | 563,456 | +0.01(+0.09%) |
Mar 24, 2004 | 10.88 | 10.89 | 10.37 | 10.44 | 640,503 | -0.50(-4.58%) |
Mar 23, 2004 | 10.62 | 11.10 | 10.54 | 10.94 | 666,538 | +0.36(+3.39%) |
Mar 22, 2004 | 11.07 | 11.07 | 10.31 | 10.58 | 681,672 | -0.53(-4.76%) |
Mar 19, 2004 | 11.48 | 11.48 | 11.01 | 11.11 | 339,936 | -0.34(-2.97%) |
Mar 18, 2004 | 11.62 | 11.89 | 11.22 | 11.45 | 177,376 | -0.35(-2.96%) |
Mar 17, 2004 | 11.43 | 11.85 | 11.43 | 11.80 | 478,049 | +0.36(+3.14%) |
Mar 16, 2004 | 11.43 | 11.70 | 11.24 | 11.44 | 815,445 | +0.15(+1.34%) |
Mar 15, 2004 | 11.53 | 11.53 | 11.29 | 11.29 | 478,472 | -0.34(-2.92%) |
Mar 12, 2004 | 11.51 | 11.68 | 11.33 | 11.63 | 839,258 | +0.23(+1.99%) |
Mar 11, 2004 | 11.32 | 11.75 | 11.06 | 11.40 | 1,068,070 | +0.11(+1.00%) |
Mar 10, 2004 | 11.29 | 11.50 | 11.19 | 11.29 | 387,032 | +0.00(+0.00%) |
Mar 09, 2004 | 11.51 | 11.58 | 11.24 | 11.29 | 360,997 | -0.25(-2.13%) |
Mar 08, 2004 | 11.67 | 11.81 | 11.45 | 11.54 | 168,380 | -0.08(-0.73%) |
Mar 05, 2004 | 11.40 | 11.77 | 11.40 | 11.62 | 270,827 | +0.09(+0.82%) |
Mar 04, 2004 | 11.32 | 11.63 | 11.30 | 11.53 | 426,190 | +0.15(+1.33%) |
Mar 03, 2004 | 11.43 | 11.47 | 11.28 | 11.38 | 338,984 | -0.07(-0.58%) |
Mar 02, 2004 | 11.57 | 11.86 | 11.24 | 11.44 | 591,608 | -0.26(-2.18%) |