Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.39 | 12.42 | 12.30 | 12.40 | 5,107,544 | +0.01(+0.08%) |
May 27, 2004 | 12.28 | 12.58 | 12.28 | 12.39 | 10,275,502 | +0.11(+0.92%) |
May 26, 2004 | 12.17 | 12.36 | 12.15 | 12.28 | 9,075,722 | +0.12(+0.96%) |
May 25, 2004 | 11.97 | 12.16 | 11.93 | 12.16 | 10,977,670 | +0.11(+0.89%) |
May 24, 2004 | 11.97 | 12.14 | 11.97 | 12.05 | 9,743,974 | +0.18(+1.53%) |
May 21, 2004 | 11.94 | 11.94 | 11.70 | 11.87 | 14,513,948 | -0.04(-0.35%) |
May 20, 2004 | 12.12 | 12.12 | 11.91 | 11.91 | 13,278,132 | -0.20(-1.68%) |
May 19, 2004 | 12.28 | 12.40 | 12.11 | 12.11 | 16,936,296 | -0.11(-0.86%) |
May 18, 2004 | 12.55 | 12.60 | 12.19 | 12.22 | 19,996,158 | -0.23(-1.88%) |
May 17, 2004 | 12.43 | 12.47 | 12.29 | 12.45 | 6,230,483 | -0.16(-1.29%) |
May 14, 2004 | 12.55 | 12.77 | 12.32 | 12.62 | 11,659,701 | +0.03(+0.24%) |
May 13, 2004 | 12.15 | 12.62 | 12.05 | 12.59 | 14,840,390 | +0.39(+3.19%) |
May 12, 2004 | 12.27 | 12.32 | 11.92 | 12.20 | 11,502,839 | -0.05(-0.40%) |
May 11, 2004 | 12.34 | 12.37 | 12.13 | 12.25 | 11,217,732 | +0.04(+0.31%) |
May 10, 2004 | 12.21 | 12.33 | 11.84 | 12.21 | 19,599,764 | -0.41(-3.25%) |
May 07, 2004 | 12.79 | 12.91 | 12.52 | 12.62 | 7,958,082 | -0.21(-1.66%) |
May 06, 2004 | 12.96 | 12.99 | 12.64 | 12.83 | 8,050,821 | -0.18(-1.38%) |
May 05, 2004 | 13.08 | 13.09 | 12.90 | 13.01 | 5,164,248 | -0.07(-0.52%) |
May 04, 2004 | 13.01 | 13.14 | 12.85 | 13.08 | 7,280,821 | +0.07(+0.57%) |
May 03, 2004 | 12.93 | 13.06 | 12.83 | 13.01 | 8,552,673 | +0.17(+1.29%) |
Apr 30, 2004 | 12.83 | 13.04 | 12.67 | 12.84 | 10,531,992 | +0.07(+0.52%) |
Apr 29, 2004 | 13.10 | 13.29 | 12.74 | 12.77 | 10,069,356 | -0.25(-1.93%) |
Apr 28, 2004 | 13.38 | 13.38 | 12.92 | 13.02 | 8,120,773 | -0.40(-2.97%) |
Apr 27, 2004 | 13.40 | 13.60 | 13.32 | 13.42 | 8,265,446 | +0.16(+1.24%) |
Apr 26, 2004 | 13.48 | 13.48 | 13.17 | 13.26 | 10,193,362 | -0.18(-1.32%) |
Apr 23, 2004 | 13.96 | 13.96 | 13.34 | 13.44 | 16,364,492 | -0.69(-4.88%) |
Apr 22, 2004 | 13.63 | 14.14 | 13.51 | 14.12 | 13,586,556 | +0.63(+4.66%) |
Apr 21, 2004 | 13.49 | 13.55 | 13.31 | 13.50 | 9,584,993 | -0.06(-0.46%) |
Apr 20, 2004 | 13.87 | 14.05 | 13.56 | 13.56 | 6,046,595 | -0.30(-2.14%) |
Apr 19, 2004 | 13.70 | 13.87 | 13.70 | 13.85 | 5,010,566 | +0.02(+0.15%) |
Apr 16, 2004 | 13.76 | 13.84 | 13.59 | 13.83 | 8,641,703 | +0.18(+1.30%) |
Apr 15, 2004 | 13.71 | 13.82 | 13.57 | 13.66 | 8,216,692 | -0.04(-0.28%) |
Apr 14, 2004 | 13.63 | 13.91 | 13.59 | 13.69 | 8,322,150 | -0.05(-0.38%) |
Apr 13, 2004 | 13.95 | 13.95 | 13.71 | 13.75 | 8,359,245 | -0.17(-1.22%) |
Apr 12, 2004 | 13.84 | 14.02 | 13.84 | 13.92 | 9,737,615 | +0.08(+0.56%) |
Apr 08, 2004 | 13.78 | 13.95 | 13.77 | 13.84 | 10,115,991 | +0.10(+0.71%) |
Apr 07, 2004 | 13.74 | 13.86 | 13.55 | 13.74 | 14,853,638 | -0.02(-0.16%) |
Apr 06, 2004 | 13.49 | 13.79 | 13.46 | 13.76 | 15,875,359 | +0.23(+1.70%) |
Apr 05, 2004 | 13.23 | 13.53 | 13.21 | 13.53 | 7,859,513 | +0.29(+2.19%) |
Apr 02, 2004 | 13.17 | 13.27 | 12.98 | 13.24 | 13,560,589 | +0.19(+1.49%) |
Apr 01, 2004 | 13.10 | 13.17 | 12.99 | 13.05 | 7,689,403 | -0.03(-0.23%) |
Mar 31, 2004 | 13.19 | 13.19 | 12.99 | 13.08 | 7,756,176 | -0.12(-0.90%) |
Mar 30, 2004 | 13.41 | 13.41 | 13.03 | 13.20 | 8,408,530 | +0.02(+0.11%) |
Mar 29, 2004 | 12.99 | 13.19 | 12.98 | 13.18 | 10,808,620 | +0.31(+2.39%) |
Mar 26, 2004 | 12.63 | 12.96 | 12.57 | 12.88 | 8,208,213 | +0.25(+1.96%) |
Mar 25, 2004 | 12.50 | 12.64 | 12.45 | 12.63 | 13,249,515 | +0.18(+1.44%) |
Mar 24, 2004 | 12.44 | 12.53 | 12.34 | 12.45 | 10,524,573 | -0.01(-0.08%) |
Mar 23, 2004 | 12.31 | 12.61 | 12.31 | 12.46 | 9,684,091 | +0.20(+1.63%) |
Mar 22, 2004 | 12.33 | 12.41 | 12.13 | 12.26 | 8,263,326 | -0.23(-1.86%) |
Mar 19, 2004 | 12.51 | 12.66 | 12.40 | 12.49 | 9,500,202 | +0.01(+0.06%) |
Mar 18, 2004 | 12.51 | 12.55 | 12.34 | 12.48 | 6,415,962 | -0.06(-0.48%) |
Mar 17, 2004 | 12.27 | 12.57 | 12.26 | 12.54 | 8,932,109 | +0.32(+2.59%) |
Mar 16, 2004 | 12.17 | 12.33 | 12.11 | 12.23 | 8,454,634 | +0.20(+1.63%) |
Mar 15, 2004 | 12.14 | 12.19 | 11.98 | 12.03 | 8,136,141 | -0.16(-1.33%) |
Mar 12, 2004 | 11.84 | 12.22 | 11.84 | 12.19 | 11,975,014 | +0.51(+4.33%) |
Mar 11, 2004 | 11.92 | 11.97 | 11.66 | 11.69 | 14,301,443 | -0.35(-2.92%) |
Mar 10, 2004 | 12.59 | 12.60 | 12.02 | 12.04 | 13,865,304 | -0.55(-4.38%) |
Mar 09, 2004 | 12.54 | 12.64 | 12.44 | 12.59 | 11,984,023 | +0.16(+1.31%) |
Mar 08, 2004 | 12.42 | 12.55 | 12.39 | 12.43 | 6,250,091 | +0.01(+0.05%) |
Mar 05, 2004 | 12.12 | 12.45 | 12.12 | 12.42 | 8,032,803 | +0.17(+1.42%) |
Mar 04, 2004 | 12.27 | 12.27 | 12.07 | 12.25 | 7,695,763 | -0.03(-0.25%) |
Mar 03, 2004 | 12.26 | 12.30 | 12.16 | 12.28 | 7,364,021 | +0.02(+0.17%) |
Mar 02, 2004 | 12.33 | 12.45 | 12.22 | 12.26 | 6,340,181 | -0.07(-0.55%) |