Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.62 | 10.62 | 10.41 | 10.56 | 819,941 | +0.12(+1.18%) |
May 27, 2004 | 10.58 | 10.66 | 10.32 | 10.44 | 1,702,380 | +0.11(+1.02%) |
May 26, 2004 | 10.34 | 10.39 | 10.05 | 10.33 | 821,869 | +0.25(+2.45%) |
May 25, 2004 | 10.51 | 10.51 | 10.09 | 10.09 | 1,248,797 | -0.10(-0.95%) |
May 24, 2004 | 9.954 | 10.18 | 9.839 | 10.18 | 1,180,629 | +0.26(+2.67%) |
May 21, 2004 | 9.954 | 10.05 | 9.830 | 9.919 | 1,313,789 | +0.36(+3.78%) |
May 20, 2004 | 9.663 | 9.707 | 9.390 | 9.557 | 1,958,831 | -0.14(-1.45%) |
May 19, 2004 | 9.522 | 9.848 | 9.478 | 9.698 | 2,607,163 | +0.31(+3.29%) |
May 18, 2004 | 9.019 | 9.390 | 8.861 | 9.390 | 1,095,221 | +0.11(+1.14%) |
May 17, 2004 | 9.522 | 9.548 | 9.257 | 9.284 | 1,390,577 | -0.04(-0.47%) |
May 14, 2004 | 9.284 | 9.478 | 9.231 | 9.328 | 1,077,527 | +0.11(+1.24%) |
May 13, 2004 | 9.134 | 9.381 | 9.090 | 9.213 | 983,385 | +0.01(+0.10%) |
May 12, 2004 | 9.698 | 9.822 | 9.169 | 9.204 | 1,586,687 | -0.26(-2.70%) |
May 11, 2004 | 9.257 | 9.487 | 9.143 | 9.460 | 1,506,837 | +0.11(+1.23%) |
May 10, 2004 | 8.966 | 9.716 | 8.843 | 9.345 | 2,269,953 | +0.24(+2.61%) |
May 07, 2004 | 9.522 | 9.601 | 8.958 | 9.107 | 2,098,910 | -0.41(-4.35%) |
May 06, 2004 | 9.989 | 9.989 | 9.487 | 9.522 | 1,929,228 | -0.68(-6.66%) |
May 05, 2004 | 10.51 | 10.51 | 10.15 | 10.20 | 1,108,492 | -0.31(-2.94%) |
May 04, 2004 | 10.20 | 10.53 | 10.20 | 10.51 | 1,388,536 | +0.56(+5.67%) |
May 03, 2004 | 9.822 | 9.989 | 9.680 | 9.945 | 876,540 | +0.21(+2.17%) |
Apr 30, 2004 | 10.18 | 10.20 | 9.716 | 9.733 | 1,939,776 | -0.41(-4.00%) |
Apr 29, 2004 | 9.733 | 10.18 | 9.733 | 10.14 | 2,693,932 | +0.45(+4.64%) |
Apr 28, 2004 | 10.30 | 10.31 | 9.601 | 9.689 | 2,530,375 | -1.03(-9.62%) |
Apr 27, 2004 | 10.77 | 10.83 | 10.63 | 10.72 | 1,070,722 | +0.06(+0.58%) |
Apr 26, 2004 | 10.64 | 10.84 | 10.62 | 10.66 | 1,399,538 | +0.11(+1.00%) |
Apr 23, 2004 | 10.61 | 10.69 | 10.45 | 10.55 | 846,369 | -0.11(-1.07%) |
Apr 22, 2004 | 10.72 | 10.76 | 10.50 | 10.67 | 2,150,177 | -0.05(-0.49%) |
Apr 21, 2004 | 10.77 | 10.92 | 10.58 | 10.72 | 3,955,320 | -0.14(-1.30%) |
Apr 20, 2004 | 11.59 | 11.64 | 10.81 | 10.86 | 2,286,740 | -0.89(-7.58%) |
Apr 19, 2004 | 11.56 | 11.75 | 11.46 | 11.75 | 1,955,655 | +0.27(+2.38%) |
Apr 16, 2004 | 11.52 | 11.76 | 11.46 | 11.48 | 1,502,413 | +0.02(+0.15%) |
Apr 15, 2004 | 11.28 | 11.55 | 11.14 | 11.46 | 2,313,848 | +0.24(+2.12%) |
Apr 14, 2004 | 10.76 | 11.46 | 10.72 | 11.22 | 1,726,085 | -0.25(-2.15%) |
Apr 13, 2004 | 12.06 | 12.06 | 11.38 | 11.47 | 2,094,600 | -0.90(-7.27%) |
Apr 12, 2004 | 12.33 | 12.51 | 12.21 | 12.37 | 1,035,220 | +0.03(+0.21%) |
Apr 08, 2004 | 12.34 | 12.42 | 12.22 | 12.34 | 1,714,970 | -0.34(-2.71%) |
Apr 07, 2004 | 12.63 | 12.83 | 12.55 | 12.69 | 1,391,711 | -0.13(-1.03%) |
Apr 06, 2004 | 12.99 | 13.03 | 12.70 | 12.82 | 1,594,627 | -0.12(-0.95%) |
Apr 05, 2004 | 13.03 | 13.06 | 12.84 | 12.94 | 1,173,937 | -0.25(-1.87%) |
Apr 02, 2004 | 13.05 | 13.23 | 13.00 | 13.19 | 1,776,559 | -0.48(-3.48%) |
Apr 01, 2004 | 13.67 | 13.77 | 13.51 | 13.67 | 1,756,483 | +0.06(+0.45%) |
Mar 31, 2004 | 13.62 | 13.88 | 13.36 | 13.60 | 2,188,174 | -0.15(-1.09%) |
Mar 30, 2004 | 13.75 | 13.98 | 13.62 | 13.75 | 812,909 | -0.09(-0.64%) |
Mar 29, 2004 | 13.67 | 13.85 | 13.43 | 13.84 | 734,987 | +0.22(+1.62%) |
Mar 26, 2004 | 14.06 | 14.06 | 13.59 | 13.62 | 716,612 | -0.09(-0.64%) |
Mar 25, 2004 | 13.32 | 13.72 | 13.22 | 13.71 | 947,430 | +0.44(+3.32%) |
Mar 24, 2004 | 13.34 | 13.73 | 13.26 | 13.27 | 843,987 | -0.44(-3.22%) |
Mar 23, 2004 | 13.52 | 13.71 | 13.37 | 13.71 | 1,025,239 | +0.22(+1.63%) |
Mar 22, 2004 | 13.89 | 13.89 | 13.27 | 13.49 | 1,194,581 | -0.04(-0.33%) |
Mar 19, 2004 | 13.48 | 13.58 | 13.24 | 13.53 | 1,579,995 | +0.03(+0.20%) |
Mar 18, 2004 | 13.58 | 13.74 | 13.40 | 13.51 | 1,735,726 | +0.33(+2.47%) |
Mar 17, 2004 | 12.77 | 13.22 | 12.25 | 13.18 | 1,584,872 | +0.45(+3.53%) |
Mar 16, 2004 | 12.74 | 12.96 | 12.63 | 12.73 | 1,044,407 | +0.00(+0.00%) |
Mar 15, 2004 | 13.02 | 13.10 | 12.61 | 12.73 | 1,083,879 | -0.38(-2.89%) |
Mar 12, 2004 | 12.96 | 13.21 | 12.65 | 13.11 | 1,567,178 | -0.34(-2.56%) |
Mar 11, 2004 | 13.22 | 13.49 | 13.00 | 13.45 | 1,093,520 | +0.21(+1.60%) |
Mar 10, 2004 | 13.45 | 13.60 | 13.20 | 13.24 | 1,010,380 | -0.38(-2.78%) |
Mar 09, 2004 | 13.65 | 13.82 | 13.40 | 13.62 | 1,383,885 | -0.11(-0.77%) |
Mar 08, 2004 | 13.87 | 14.06 | 13.73 | 13.73 | 937,902 | -0.42(-2.99%) |
Mar 05, 2004 | 13.83 | 14.15 | 13.80 | 14.15 | 1,167,586 | +0.42(+3.08%) |
Mar 04, 2004 | 13.37 | 13.78 | 13.37 | 13.73 | 849,318 | +0.22(+1.63%) |
Mar 03, 2004 | 13.17 | 13.61 | 13.07 | 13.51 | 1,242,899 | +0.28(+2.13%) |
Mar 02, 2004 | 13.50 | 13.65 | 13.20 | 13.22 | 1,384,566 | -0.25(-1.83%) |