Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.47 | 11.58 | 11.42 | 11.43 | 4,222,443 | -0.08(-0.72%) |
May 27, 2004 | 11.49 | 11.58 | 10.87 | 11.51 | 1,861,472 | +0.08(+0.72%) |
May 26, 2004 | 11.30 | 11.51 | 11.28 | 11.43 | 2,194,762 | +0.14(+1.22%) |
May 25, 2004 | 11.18 | 11.39 | 11.14 | 11.29 | 2,466,779 | +0.08(+0.67%) |
May 24, 2004 | 11.32 | 11.32 | 11.12 | 11.21 | 2,240,316 | -0.01(-0.12%) |
May 21, 2004 | 11.34 | 11.34 | 11.12 | 11.23 | 2,957,253 | -0.08(-0.67%) |
May 20, 2004 | 11.34 | 11.44 | 11.22 | 11.30 | 2,458,337 | -0.07(-0.60%) |
May 19, 2004 | 11.47 | 11.56 | 11.35 | 11.37 | 2,339,284 | -0.07(-0.60%) |
May 18, 2004 | 11.74 | 11.78 | 11.44 | 11.44 | 4,486,164 | -0.24(-2.06%) |
May 17, 2004 | 11.68 | 11.85 | 11.65 | 11.68 | 3,765,152 | -0.05(-0.41%) |
May 14, 2004 | 11.58 | 11.83 | 11.54 | 11.73 | 2,159,832 | +0.10(+0.89%) |
May 13, 2004 | 11.78 | 11.78 | 11.53 | 11.63 | 3,940,966 | -0.15(-1.28%) |
May 12, 2004 | 11.85 | 11.85 | 11.64 | 11.78 | 5,255,932 | +0.08(+0.70%) |
May 11, 2004 | 11.39 | 11.69 | 11.34 | 11.69 | 4,082,869 | +0.36(+3.15%) |
May 10, 2004 | 11.78 | 11.87 | 11.30 | 11.34 | 5,644,236 | -0.44(-3.73%) |
May 07, 2004 | 11.77 | 11.92 | 11.77 | 11.78 | 2,798,176 | -0.09(-0.75%) |
May 06, 2004 | 11.91 | 11.91 | 11.77 | 11.87 | 2,129,996 | -0.04(-0.35%) |
May 05, 2004 | 11.93 | 12.00 | 11.87 | 11.91 | 2,329,097 | -0.02(-0.17%) |
May 04, 2004 | 12.00 | 12.03 | 11.88 | 11.93 | 4,447,304 | -0.12(-1.03%) |
May 03, 2004 | 12.14 | 12.30 | 11.88 | 12.05 | 5,684,696 | -0.01(-0.11%) |
Apr 30, 2004 | 12.02 | 12.33 | 11.69 | 12.07 | 7,194,250 | +0.36(+3.11%) |
Apr 29, 2004 | 11.68 | 11.78 | 11.61 | 11.70 | 3,918,844 | -0.01(-0.06%) |
Apr 28, 2004 | 11.78 | 11.84 | 11.54 | 11.71 | 3,703,006 | -0.06(-0.53%) |
Apr 27, 2004 | 11.82 | 11.97 | 11.76 | 11.77 | 3,736,772 | -0.03(-0.23%) |
Apr 26, 2004 | 11.96 | 11.98 | 11.80 | 11.80 | 2,445,966 | -0.16(-1.32%) |
Apr 23, 2004 | 11.82 | 12.02 | 11.71 | 11.96 | 2,552,648 | +0.15(+1.28%) |
Apr 22, 2004 | 11.56 | 11.87 | 11.53 | 11.80 | 3,416,144 | +0.19(+1.66%) |
Apr 21, 2004 | 11.68 | 11.71 | 11.56 | 11.61 | 2,376,689 | -0.07(-0.59%) |
Apr 20, 2004 | 11.71 | 11.82 | 11.65 | 11.68 | 2,668,499 | -0.04(-0.35%) |
Apr 19, 2004 | 11.51 | 11.76 | 11.42 | 11.72 | 2,495,305 | +0.23(+2.03%) |
Apr 16, 2004 | 11.47 | 11.58 | 11.38 | 11.49 | 2,359,078 | +0.10(+0.84%) |
Apr 15, 2004 | 11.56 | 11.60 | 11.36 | 11.39 | 2,318,181 | -0.16(-1.43%) |
Apr 14, 2004 | 11.56 | 11.63 | 11.41 | 11.56 | 2,365,627 | -0.14(-1.23%) |
Apr 13, 2004 | 11.90 | 11.90 | 11.69 | 11.70 | 2,549,737 | -0.19(-1.62%) |
Apr 12, 2004 | 11.75 | 11.90 | 11.75 | 11.89 | 2,535,911 | +0.16(+1.35%) |
Apr 08, 2004 | 11.82 | 11.89 | 11.71 | 11.74 | 2,135,381 | -0.08(-0.64%) |
Apr 07, 2004 | 11.85 | 11.88 | 11.74 | 11.81 | 3,140,053 | -0.04(-0.35%) |
Apr 06, 2004 | 11.88 | 11.89 | 11.82 | 11.85 | 3,500,995 | -0.03(-0.23%) |
Apr 05, 2004 | 11.73 | 11.89 | 11.70 | 11.88 | 3,087,658 | +0.16(+1.41%) |
Apr 02, 2004 | 11.65 | 11.74 | 11.49 | 11.71 | 2,596,019 | +0.14(+1.25%) |
Apr 01, 2004 | 11.54 | 11.75 | 11.54 | 11.57 | 4,356,923 | -0.02(-0.18%) |
Mar 31, 2004 | 11.65 | 11.67 | 11.43 | 11.59 | 3,113,855 | -0.08(-0.65%) |
Mar 30, 2004 | 11.74 | 11.74 | 11.63 | 11.67 | 2,509,131 | -0.08(-0.70%) |
Mar 29, 2004 | 11.61 | 11.81 | 11.61 | 11.75 | 4,113,433 | +0.29(+2.52%) |
Mar 26, 2004 | 11.32 | 11.55 | 11.27 | 11.46 | 2,469,981 | +0.16(+1.40%) |
Mar 25, 2004 | 11.20 | 11.36 | 11.20 | 11.30 | 2,332,007 | +0.14(+1.23%) |
Mar 24, 2004 | 11.14 | 11.24 | 11.04 | 11.17 | 2,359,078 | +0.03(+0.31%) |
Mar 23, 2004 | 11.33 | 11.33 | 11.10 | 11.13 | 3,515,695 | -0.20(-1.76%) |
Mar 22, 2004 | 11.61 | 11.61 | 11.29 | 11.33 | 2,428,356 | -0.28(-2.43%) |
Mar 19, 2004 | 11.57 | 11.75 | 11.57 | 11.61 | 5,794,143 | -0.02(-0.18%) |
Mar 18, 2004 | 11.60 | 11.69 | 11.52 | 11.63 | 3,435,792 | -0.01(-0.12%) |
Mar 17, 2004 | 11.54 | 11.66 | 11.44 | 11.65 | 6,799,833 | +0.10(+0.89%) |
Mar 16, 2004 | 11.39 | 11.60 | 11.31 | 11.54 | 4,575,672 | +0.28(+2.50%) |
Mar 15, 2004 | 11.34 | 11.43 | 11.21 | 11.26 | 3,366,951 | -0.12(-1.09%) |
Mar 12, 2004 | 11.23 | 11.50 | 11.21 | 11.39 | 4,376,717 | +0.29(+2.60%) |
Mar 11, 2004 | 11.21 | 11.28 | 11.06 | 11.10 | 4,489,220 | -0.19(-1.64%) |
Mar 10, 2004 | 11.61 | 11.96 | 11.25 | 11.28 | 3,862,665 | -0.13(-1.14%) |
Mar 09, 2004 | 11.57 | 11.58 | 11.21 | 11.41 | 4,754,833 | -0.16(-1.37%) |
Mar 08, 2004 | 11.69 | 11.74 | 11.56 | 11.57 | 2,243,809 | -0.15(-1.29%) |
Mar 05, 2004 | 11.47 | 11.77 | 11.43 | 11.72 | 5,097,437 | -0.13(-1.10%) |
Mar 04, 2004 | 11.92 | 11.98 | 11.82 | 11.85 | 2,809,383 | -0.05(-0.40%) |
Mar 03, 2004 | 11.82 | 12.01 | 11.82 | 11.90 | 2,772,852 | +0.06(+0.52%) |
Mar 02, 2004 | 11.91 | 11.97 | 11.82 | 11.84 | 2,438,398 | -0.05(-0.46%) |