Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.05 | 13.11 | 12.78 | 12.81 | 981,450 | -0.16(-1.20%) |
May 27, 2004 | 12.97 | 13.20 | 12.83 | 12.96 | 2,873,550 | +0.11(+0.83%) |
May 26, 2004 | 12.75 | 12.99 | 12.68 | 12.86 | 1,657,650 | -0.07(-0.52%) |
May 25, 2004 | 12.34 | 13.00 | 12.27 | 12.92 | 2,325,600 | +0.27(+2.14%) |
May 24, 2004 | 12.74 | 12.79 | 12.27 | 12.65 | 2,372,700 | +0.04(+0.32%) |
May 21, 2004 | 12.61 | 12.63 | 12.04 | 12.61 | 3,072,450 | +0.43(+3.50%) |
May 20, 2004 | 11.97 | 12.46 | 11.96 | 12.19 | 1,741,350 | +0.09(+0.77%) |
May 19, 2004 | 12.18 | 12.88 | 12.08 | 12.09 | 4,773,450 | +0.10(+0.85%) |
May 18, 2004 | 11.74 | 12.09 | 11.67 | 11.99 | 2,567,100 | +0.34(+2.94%) |
May 17, 2004 | 11.32 | 11.85 | 11.13 | 11.65 | 3,033,000 | +0.13(+1.12%) |
May 14, 2004 | 11.96 | 12.17 | 11.46 | 11.52 | 2,378,250 | -0.36(-3.03%) |
May 13, 2004 | 11.57 | 12.13 | 11.47 | 11.88 | 1,997,100 | +0.16(+1.37%) |
May 12, 2004 | 11.61 | 11.72 | 11.27 | 11.72 | 3,100,050 | -0.04(-0.30%) |
May 11, 2004 | 11.82 | 11.94 | 11.68 | 11.76 | 1,513,800 | +0.18(+1.53%) |
May 10, 2004 | 11.89 | 12.17 | 11.53 | 11.58 | 2,924,550 | -0.31(-2.62%) |
May 07, 2004 | 12.28 | 12.53 | 11.83 | 11.89 | 2,739,000 | -0.46(-3.74%) |
May 06, 2004 | 12.50 | 12.57 | 12.31 | 12.35 | 1,895,550 | -0.30(-2.39%) |
May 05, 2004 | 12.46 | 12.80 | 12.38 | 12.65 | 1,954,500 | +0.12(+0.99%) |
May 04, 2004 | 12.59 | 12.80 | 12.29 | 12.53 | 2,418,900 | -0.27(-2.08%) |
May 03, 2004 | 12.30 | 12.93 | 12.20 | 12.80 | 2,602,200 | +0.48(+3.93%) |
Apr 30, 2004 | 12.72 | 12.76 | 12.26 | 12.31 | 4,194,000 | -0.40(-3.18%) |
Apr 29, 2004 | 12.56 | 12.94 | 12.40 | 12.72 | 2,730,150 | -0.07(-0.56%) |
Apr 28, 2004 | 13.07 | 13.14 | 12.67 | 12.79 | 3,107,850 | -0.19(-1.44%) |
Apr 27, 2004 | 12.68 | 13.58 | 12.68 | 12.97 | 5,395,350 | +0.29(+2.31%) |
Apr 26, 2004 | 12.84 | 12.96 | 12.64 | 12.68 | 2,126,850 | -0.00(-0.04%) |
Apr 23, 2004 | 12.60 | 12.78 | 12.28 | 12.68 | 4,512,000 | -0.12(-0.97%) |
Apr 22, 2004 | 11.51 | 13.24 | 11.27 | 12.81 | 17,649,600 | +1.38(+12.10%) |
Apr 21, 2004 | 11.06 | 11.48 | 10.91 | 11.43 | 2,910,150 | +0.36(+3.21%) |
Apr 20, 2004 | 10.98 | 11.24 | 10.89 | 11.07 | 2,378,700 | +0.26(+2.43%) |
Apr 19, 2004 | 10.93 | 11.04 | 10.67 | 10.81 | 4,388,400 | -0.12(-1.14%) |
Apr 16, 2004 | 10.93 | 11.06 | 10.76 | 10.93 | 2,152,200 | -0.11(-0.97%) |
Apr 15, 2004 | 11.27 | 11.28 | 10.90 | 11.04 | 2,139,900 | -0.24(-2.09%) |
Apr 14, 2004 | 10.90 | 11.59 | 10.89 | 11.28 | 3,182,550 | +0.10(+0.91%) |
Apr 13, 2004 | 11.34 | 11.64 | 11.07 | 11.17 | 2,709,900 | -0.20(-1.76%) |
Apr 12, 2004 | 11.53 | 11.67 | 11.33 | 11.37 | 1,583,700 | -0.18(-1.54%) |
Apr 08, 2004 | 11.98 | 11.99 | 11.51 | 11.55 | 1,734,750 | -0.24(-2.07%) |
Apr 07, 2004 | 12.09 | 12.24 | 11.44 | 11.80 | 4,146,750 | -0.33(-2.75%) |
Apr 06, 2004 | 11.44 | 12.53 | 11.30 | 12.13 | 7,651,800 | +0.47(+4.00%) |
Apr 05, 2004 | 11.82 | 11.87 | 11.51 | 11.66 | 2,548,500 | -0.16(-1.35%) |
Apr 02, 2004 | 11.60 | 11.86 | 11.51 | 11.82 | 3,908,700 | +0.46(+4.07%) |
Apr 01, 2004 | 11.28 | 11.48 | 11.11 | 11.36 | 4,271,700 | +0.14(+1.23%) |
Mar 31, 2004 | 10.93 | 11.36 | 10.86 | 11.22 | 4,389,300 | +0.28(+2.60%) |
Mar 30, 2004 | 11.01 | 11.08 | 10.67 | 10.94 | 2,835,900 | -0.15(-1.32%) |
Mar 29, 2004 | 10.67 | 11.09 | 10.58 | 11.08 | 3,666,000 | +0.48(+4.57%) |
Mar 26, 2004 | 10.37 | 10.79 | 10.28 | 10.60 | 3,798,000 | +0.33(+3.25%) |
Mar 25, 2004 | 10.09 | 10.38 | 10.08 | 10.27 | 4,417,500 | +0.26(+2.58%) |
Mar 24, 2004 | 9.529 | 10.04 | 9.360 | 10.01 | 4,695,600 | +0.45(+4.74%) |
Mar 23, 2004 | 9.289 | 9.844 | 9.280 | 9.556 | 4,313,250 | +0.40(+4.32%) |
Mar 22, 2004 | 9.271 | 9.271 | 9.018 | 9.160 | 3,794,400 | -0.33(-3.47%) |
Mar 19, 2004 | 9.551 | 9.644 | 9.400 | 9.489 | 2,480,250 | -0.01(-0.14%) |
Mar 18, 2004 | 9.782 | 9.838 | 9.333 | 9.502 | 2,758,050 | -0.28(-2.91%) |
Mar 17, 2004 | 9.551 | 9.831 | 9.538 | 9.787 | 1,981,650 | +0.21(+2.23%) |
Mar 16, 2004 | 9.938 | 9.991 | 9.333 | 9.573 | 4,943,100 | -0.23(-2.36%) |
Mar 15, 2004 | 10.20 | 10.24 | 9.769 | 9.804 | 3,267,150 | -0.54(-5.20%) |
Mar 12, 2004 | 10.20 | 10.38 | 10.06 | 10.34 | 2,166,150 | +0.26(+2.56%) |
Mar 11, 2004 | 10.15 | 10.42 | 10.07 | 10.08 | 1,778,250 | -0.23(-2.20%) |
Mar 10, 2004 | 10.47 | 10.53 | 10.23 | 10.31 | 2,196,150 | -0.07(-0.64%) |
Mar 09, 2004 | 10.67 | 10.80 | 10.33 | 10.38 | 2,616,450 | -0.33(-3.11%) |
Mar 08, 2004 | 11.10 | 11.11 | 10.67 | 10.71 | 2,419,350 | -0.31(-2.82%) |
Mar 05, 2004 | 11.01 | 11.14 | 10.78 | 11.02 | 2,107,500 | -0.05(-0.48%) |
Mar 04, 2004 | 10.94 | 11.16 | 10.89 | 11.08 | 3,295,200 | +0.19(+1.71%) |
Mar 03, 2004 | 10.85 | 11.11 | 10.72 | 10.89 | 2,274,000 | -0.04(-0.41%) |
Mar 02, 2004 | 11.32 | 11.33 | 10.84 | 10.93 | 4,511,850 | -0.43(-3.79%) |