Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.13 | 18.00 | 16.03 | 16.98 | 9,497,474 | +0.32(+1.91%) |
May 27, 2004 | 17.74 | 18.12 | 15.87 | 16.66 | 14,953,277 | +0.04(+0.24%) |
May 26, 2004 | 14.55 | 17.41 | 14.30 | 16.62 | 21,292,914 | +3.09(+22.86%) |
May 25, 2004 | 15.03 | 15.11 | 13.40 | 13.53 | 5,256,705 | -1.28(-8.62%) |
May 24, 2004 | 13.41 | 14.95 | 13.23 | 14.80 | 11,155,366 | +2.62(+21.53%) |
May 21, 2004 | 10.93 | 12.51 | 10.80 | 12.18 | 3,774,952 | +1.20(+10.97%) |
May 20, 2004 | 11.27 | 11.31 | 10.80 | 10.98 | 511,732 | -0.22(-1.99%) |
May 19, 2004 | 11.45 | 11.49 | 10.96 | 11.20 | 918,584 | +0.12(+1.08%) |
May 18, 2004 | 11.49 | 11.63 | 10.68 | 11.08 | 1,119,689 | -0.28(-2.46%) |
May 17, 2004 | 11.40 | 11.75 | 11.00 | 11.36 | 1,959,236 | +0.42(+3.86%) |
May 14, 2004 | 11.64 | 11.76 | 10.79 | 10.94 | 1,258,944 | -0.60(-5.18%) |
May 13, 2004 | 11.85 | 12.55 | 11.41 | 11.53 | 3,367,975 | -0.45(-3.79%) |
May 12, 2004 | 10.47 | 12.04 | 10.26 | 11.99 | 3,897,020 | +1.47(+14.03%) |
May 11, 2004 | 10.63 | 11.05 | 10.41 | 10.51 | 1,082,429 | +0.08(+0.76%) |
May 10, 2004 | 10.61 | 11.02 | 10.12 | 10.43 | 1,648,985 | -0.69(-6.23%) |
May 07, 2004 | 11.03 | 11.84 | 10.59 | 11.13 | 2,142,276 | +0.10(+0.87%) |
May 06, 2004 | 11.78 | 12.23 | 11.00 | 11.03 | 2,684,870 | -1.21(-9.90%) |
May 05, 2004 | 12.99 | 13.23 | 12.08 | 12.24 | 6,166,006 | +0.05(+0.39%) |
May 04, 2004 | 10.47 | 12.30 | 10.44 | 12.20 | 6,884,238 | +1.99(+19.53%) |
May 03, 2004 | 10.90 | 11.63 | 9.844 | 10.20 | 3,515,510 | +0.00(+0.00%) |
Apr 30, 2004 | 12.20 | 12.53 | 10.16 | 10.20 | 3,137,513 | -1.67(-14.09%) |
Apr 29, 2004 | 12.51 | 13.41 | 11.60 | 11.88 | 4,521,286 | -0.92(-7.22%) |
Apr 28, 2004 | 16.30 | 16.65 | 12.75 | 12.80 | 6,861,154 | -5.41(-29.72%) |
Apr 26, 2004 | 17.70 | 19.01 | 16.74 | 18.21 | 4,648,749 | -0.36(-1.93%) |
Apr 23, 2004 | 19.85 | 21.23 | 18.17 | 18.57 | 6,573,610 | -1.40(-7.02%) |
Apr 22, 2004 | 22.76 | 23.57 | 19.78 | 19.98 | 7,945,841 | -2.85(-12.47%) |
Apr 21, 2004 | 22.95 | 24.26 | 21.72 | 22.82 | 5,123,848 | +0.30(+1.31%) |
Apr 20, 2004 | 28.77 | 28.89 | 22.20 | 22.53 | 8,390,204 | -4.46(-16.51%) |
Apr 19, 2004 | 24.77 | 27.86 | 24.75 | 26.98 | 9,838,963 | +2.97(+12.35%) |
Apr 16, 2004 | 24.01 | 25.71 | 23.12 | 24.02 | 5,910,579 | +0.02(+0.07%) |
Apr 15, 2004 | 23.16 | 25.29 | 22.92 | 24.00 | 7,151,207 | +0.57(+2.42%) |
Apr 14, 2004 | 24.45 | 25.40 | 21.97 | 23.43 | 9,584,540 | +0.83(+3.67%) |
Apr 13, 2004 | 22.44 | 27.89 | 21.36 | 22.61 | 18,387,492 | -2.30(-9.25%) |
Apr 12, 2004 | 30.00 | 30.83 | 24.71 | 24.91 | 8,677,623 | -5.35(-17.68%) |
Apr 08, 2004 | 28.86 | 32.16 | 27.66 | 30.26 | 17,760,216 | +4.39(+16.98%) |
Apr 07, 2004 | 21.51 | 25.91 | 20.41 | 25.87 | 7,101,401 | +5.99(+30.11%) |
Apr 06, 2004 | 18.13 | 20.84 | 17.86 | 19.88 | 4,094,236 | +1.70(+9.34%) |
Apr 05, 2004 | 16.48 | 18.75 | 16.28 | 18.18 | 3,288,185 | +1.57(+9.46%) |
Apr 02, 2004 | 17.61 | 17.68 | 16.17 | 16.61 | 3,202,373 | -0.15(-0.87%) |
Apr 01, 2004 | 18.81 | 19.73 | 16.14 | 16.75 | 5,550,396 | -0.94(-5.31%) |
Mar 31, 2004 | 15.94 | 18.51 | 15.71 | 17.70 | 5,276,151 | +2.38(+15.56%) |
Mar 30, 2004 | 14.89 | 15.85 | 14.55 | 15.31 | 3,525,672 | +1.34(+9.58%) |
Mar 29, 2004 | 12.16 | 14.35 | 11.97 | 13.97 | 2,699,172 | +1.98(+16.56%) |
Mar 26, 2004 | 12.40 | 12.40 | 11.60 | 11.99 | 412,371 | +0.14(+1.21%) |
Mar 25, 2004 | 11.49 | 12.33 | 11.38 | 11.84 | 646,471 | +0.24(+2.06%) |
Mar 24, 2004 | 11.57 | 12.85 | 11.37 | 11.61 | 1,863,263 | -0.65(-5.33%) |
Mar 23, 2004 | 13.30 | 14.08 | 11.88 | 12.26 | 2,482,009 | -0.96(-7.29%) |
Mar 22, 2004 | 11.15 | 13.51 | 10.88 | 13.22 | 4,646,992 | +3.26(+32.72%) |
Mar 19, 2004 | 8.967 | 10.00 | 8.792 | 9.964 | 530,299 | +1.00(+11.11%) |
Mar 18, 2004 | 8.529 | 9.565 | 8.409 | 8.967 | 294,318 | +0.08(+0.90%) |
Mar 17, 2004 | 8.688 | 9.238 | 8.170 | 8.888 | 391,671 | -0.06(-0.71%) |
Mar 16, 2004 | 9.549 | 10.04 | 8.920 | 8.951 | 996,993 | -0.33(-3.61%) |
Mar 15, 2004 | 7.764 | 9.964 | 7.588 | 9.286 | 1,697,411 | +1.70(+22.39%) |
Mar 12, 2004 | 7.636 | 7.748 | 7.118 | 7.588 | 8,029 | -0.10(-1.26%) |
Mar 11, 2004 | 7.333 | 7.692 | 6.904 | 7.684 | 46,042 | +0.35(+4.78%) |
Mar 10, 2004 | 7.373 | 7.564 | 7.333 | 7.333 | 12,169 | -0.02(-0.22%) |
Mar 09, 2004 | 7.174 | 7.349 | 7.174 | 7.349 | 19,696 | +0.14(+1.99%) |
Mar 08, 2004 | 7.413 | 7.533 | 7.166 | 7.206 | 48,425 | -0.21(-2.80%) |
Mar 05, 2004 | 7.301 | 7.413 | 7.301 | 7.413 | 6,398 | -0.10(-1.27%) |
Mar 04, 2004 | 7.469 | 7.572 | 7.381 | 7.509 | 12,670 | -0.02(-0.21%) |
Mar 03, 2004 | 7.533 | 7.572 | 7.373 | 7.525 | 9,660 | +0.05(+0.64%) |
Mar 02, 2004 | 7.493 | 7.564 | 7.398 | 7.477 | 35,002 | -0.03(-0.42%) |