Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.65 | 14.76 | 14.43 | 14.50 | 2,692,280 | -0.12(-0.84%) |
May 27, 2004 | 14.59 | 14.65 | 14.39 | 14.63 | 2,297,614 | +0.03(+0.24%) |
May 26, 2004 | 14.37 | 14.68 | 14.31 | 14.59 | 3,810,351 | +0.26(+1.85%) |
May 25, 2004 | 14.17 | 14.37 | 14.00 | 14.33 | 2,733,261 | +0.15(+1.09%) |
May 24, 2004 | 14.09 | 14.26 | 14.09 | 14.17 | 1,578,663 | +0.19(+1.36%) |
May 21, 2004 | 13.92 | 14.02 | 13.88 | 13.98 | 1,003,146 | +0.09(+0.68%) |
May 20, 2004 | 13.94 | 14.08 | 13.70 | 13.89 | 1,467,301 | -0.04(-0.28%) |
May 19, 2004 | 13.88 | 14.20 | 13.83 | 13.93 | 3,396,977 | +0.14(+1.04%) |
May 18, 2004 | 13.16 | 13.78 | 13.16 | 13.78 | 2,764,442 | +0.65(+4.98%) |
May 17, 2004 | 13.21 | 13.29 | 13.11 | 13.13 | 2,143,490 | -0.19(-1.42%) |
May 14, 2004 | 13.26 | 13.32 | 13.18 | 13.32 | 1,144,798 | +0.08(+0.64%) |
May 13, 2004 | 13.09 | 13.32 | 13.08 | 13.23 | 1,510,955 | +0.12(+0.90%) |
May 12, 2004 | 13.24 | 13.40 | 12.85 | 13.12 | 3,823,715 | -0.11(-0.80%) |
May 11, 2004 | 13.13 | 13.29 | 12.96 | 13.22 | 2,415,212 | +0.11(+0.84%) |
May 10, 2004 | 12.96 | 13.13 | 12.52 | 13.11 | 4,097,219 | +0.03(+0.26%) |
May 07, 2004 | 13.24 | 13.37 | 13.08 | 13.08 | 2,030,346 | -0.16(-1.23%) |
May 06, 2004 | 13.36 | 13.45 | 13.11 | 13.24 | 4,163,145 | -0.49(-3.58%) |
May 05, 2004 | 13.68 | 14.00 | 13.64 | 13.73 | 3,999,221 | +0.12(+0.86%) |
May 04, 2004 | 13.30 | 13.68 | 13.30 | 13.62 | 2,445,502 | +0.34(+2.55%) |
May 03, 2004 | 13.18 | 13.39 | 13.18 | 13.28 | 1,763,078 | +0.11(+0.84%) |
Apr 30, 2004 | 13.16 | 13.31 | 13.12 | 13.17 | 1,663,298 | +0.03(+0.26%) |
Apr 29, 2004 | 13.30 | 13.35 | 12.98 | 13.13 | 5,142,237 | -0.17(-1.27%) |
Apr 28, 2004 | 13.58 | 13.65 | 13.22 | 13.30 | 2,753,752 | -0.28(-2.06%) |
Apr 27, 2004 | 13.33 | 13.69 | 12.98 | 13.58 | 5,299,035 | +0.41(+3.14%) |
Apr 26, 2004 | 13.34 | 13.44 | 13.09 | 13.17 | 1,847,713 | -0.17(-1.30%) |
Apr 23, 2004 | 13.16 | 13.38 | 12.97 | 13.34 | 2,567,555 | +0.19(+1.41%) |
Apr 22, 2004 | 12.83 | 13.29 | 12.80 | 13.16 | 1,912,748 | +0.30(+2.34%) |
Apr 21, 2004 | 13.09 | 13.14 | 12.81 | 12.85 | 2,992,511 | -0.18(-1.37%) |
Apr 20, 2004 | 12.91 | 13.36 | 12.91 | 13.03 | 5,604,611 | +0.15(+1.18%) |
Apr 19, 2004 | 12.46 | 12.88 | 12.46 | 12.88 | 4,107,019 | +0.54(+4.35%) |
Apr 16, 2004 | 12.23 | 12.47 | 12.13 | 12.34 | 2,739,497 | +0.13(+1.08%) |
Apr 15, 2004 | 11.90 | 12.21 | 11.90 | 12.21 | 2,212,088 | +0.31(+2.58%) |
Apr 14, 2004 | 11.82 | 11.98 | 11.75 | 11.90 | 1,819,204 | +0.08(+0.69%) |
Apr 13, 2004 | 12.31 | 12.40 | 11.82 | 11.82 | 3,258,888 | -0.53(-4.26%) |
Apr 12, 2004 | 12.27 | 12.47 | 12.25 | 12.35 | 1,428,102 | +0.05(+0.43%) |
Apr 08, 2004 | 12.39 | 12.53 | 12.27 | 12.30 | 2,526,574 | -0.04(-0.32%) |
Apr 07, 2004 | 12.17 | 12.36 | 11.95 | 12.34 | 2,343,941 | +0.21(+1.76%) |
Apr 06, 2004 | 12.02 | 12.28 | 12.02 | 12.12 | 3,062,892 | +0.07(+0.55%) |
Apr 05, 2004 | 11.67 | 12.06 | 11.67 | 12.06 | 3,131,490 | +0.49(+4.28%) |
Apr 02, 2004 | 11.45 | 11.74 | 11.43 | 11.56 | 3,149,308 | +0.28(+2.49%) |
Apr 01, 2004 | 10.87 | 11.33 | 10.83 | 11.28 | 3,019,238 | +0.42(+3.89%) |
Mar 31, 2004 | 11.07 | 11.13 | 10.78 | 10.86 | 1,655,280 | -0.29(-2.58%) |
Mar 30, 2004 | 10.88 | 11.17 | 10.85 | 11.15 | 1,795,150 | +0.30(+2.72%) |
Mar 29, 2004 | 10.66 | 10.87 | 10.65 | 10.85 | 1,403,157 | +0.22(+2.10%) |
Mar 26, 2004 | 10.44 | 10.66 | 10.44 | 10.63 | 1,249,923 | +0.18(+1.75%) |
Mar 25, 2004 | 10.38 | 10.55 | 10.34 | 10.44 | 1,190,233 | +0.09(+0.87%) |
Mar 24, 2004 | 10.40 | 10.50 | 10.28 | 10.35 | 1,478,883 | -0.07(-0.68%) |
Mar 23, 2004 | 10.41 | 10.47 | 10.37 | 10.43 | 1,238,342 | +0.09(+0.87%) |
Mar 22, 2004 | 10.44 | 10.44 | 10.29 | 10.34 | 1,583,117 | -0.19(-1.80%) |
Mar 19, 2004 | 10.49 | 10.61 | 10.45 | 10.53 | 3,002,311 | +0.03(+0.32%) |
Mar 18, 2004 | 10.56 | 10.57 | 10.33 | 10.49 | 1,066,399 | -0.07(-0.67%) |
Mar 17, 2004 | 10.26 | 10.59 | 10.24 | 10.56 | 1,787,132 | +0.30(+2.92%) |
Mar 16, 2004 | 10.41 | 10.41 | 10.22 | 10.26 | 3,935,076 | -0.23(-2.21%) |
Mar 15, 2004 | 10.68 | 10.70 | 10.50 | 10.50 | 1,108,271 | -0.18(-1.70%) |
Mar 12, 2004 | 10.56 | 10.75 | 10.54 | 10.68 | 1,661,516 | +0.10(+0.92%) |
Mar 11, 2004 | 10.75 | 10.85 | 10.58 | 10.58 | 1,803,168 | -0.20(-1.82%) |
Mar 10, 2004 | 10.88 | 11.20 | 10.75 | 10.78 | 2,490,938 | -0.11(-0.98%) |
Mar 09, 2004 | 10.70 | 10.89 | 10.60 | 10.88 | 1,344,358 | +0.17(+1.57%) |
Mar 08, 2004 | 10.92 | 10.99 | 10.71 | 10.71 | 1,545,700 | -0.20(-1.79%) |
Mar 05, 2004 | 10.65 | 11.00 | 10.65 | 10.91 | 1,110,944 | +0.25(+2.31%) |
Mar 04, 2004 | 10.49 | 10.76 | 10.42 | 10.66 | 1,802,277 | +0.20(+1.88%) |
Mar 03, 2004 | 10.57 | 10.65 | 10.44 | 10.47 | 1,636,571 | -0.13(-1.22%) |
Mar 02, 2004 | 10.65 | 10.88 | 10.60 | 10.60 | 2,628,136 | -0.05(-0.48%) |