Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.60 | 10.63 | 10.53 | 10.59 | 2,626,681 | -0.04(-0.34%) |
May 27, 2004 | 10.75 | 10.78 | 10.61 | 10.62 | 3,106,400 | -0.08(-0.71%) |
May 26, 2004 | 10.62 | 10.75 | 10.60 | 10.70 | 3,092,275 | +0.04(+0.38%) |
May 25, 2004 | 10.47 | 10.68 | 10.41 | 10.66 | 2,768,975 | +0.20(+1.94%) |
May 24, 2004 | 10.53 | 10.54 | 10.38 | 10.46 | 4,517,306 | -0.05(-0.47%) |
May 21, 2004 | 10.52 | 10.65 | 10.50 | 10.51 | 3,353,844 | +0.03(+0.31%) |
May 20, 2004 | 10.52 | 10.57 | 10.44 | 10.48 | 2,438,874 | -0.05(-0.44%) |
May 19, 2004 | 10.61 | 10.73 | 10.51 | 10.52 | 2,669,578 | -0.06(-0.61%) |
May 18, 2004 | 10.51 | 10.62 | 10.48 | 10.59 | 2,791,993 | +0.10(+0.98%) |
May 17, 2004 | 10.54 | 10.58 | 10.42 | 10.48 | 3,220,444 | -0.15(-1.42%) |
May 14, 2004 | 10.73 | 10.74 | 10.62 | 10.63 | 2,095,172 | -0.09(-0.85%) |
May 13, 2004 | 10.62 | 10.85 | 10.59 | 10.73 | 2,301,289 | +0.02(+0.23%) |
May 12, 2004 | 10.76 | 10.76 | 10.45 | 10.70 | 3,841,410 | +0.02(+0.23%) |
May 11, 2004 | 10.70 | 10.71 | 10.61 | 10.68 | 2,149,578 | +0.06(+0.59%) |
May 10, 2004 | 10.70 | 10.72 | 10.48 | 10.61 | 3,781,249 | -0.16(-1.49%) |
May 07, 2004 | 10.91 | 11.02 | 10.77 | 10.77 | 3,383,140 | -0.18(-1.64%) |
May 06, 2004 | 11.04 | 11.08 | 10.88 | 10.95 | 4,690,465 | -0.16(-1.43%) |
May 05, 2004 | 11.14 | 11.33 | 11.10 | 11.11 | 3,204,750 | -0.04(-0.36%) |
May 04, 2004 | 11.31 | 11.31 | 10.96 | 11.15 | 5,825,677 | -0.16(-1.44%) |
May 03, 2004 | 11.26 | 11.31 | 11.21 | 11.31 | 2,696,259 | +0.06(+0.51%) |
Apr 30, 2004 | 11.42 | 11.45 | 11.26 | 11.26 | 2,114,528 | -0.11(-0.94%) |
Apr 29, 2004 | 11.50 | 11.61 | 11.33 | 11.36 | 2,790,424 | -0.16(-1.39%) |
Apr 28, 2004 | 11.56 | 11.59 | 11.43 | 11.52 | 2,601,570 | -0.07(-0.61%) |
Apr 27, 2004 | 11.63 | 11.76 | 11.59 | 11.60 | 1,625,393 | -0.01(-0.07%) |
Apr 26, 2004 | 11.74 | 11.86 | 11.58 | 11.60 | 2,586,922 | -0.19(-1.59%) |
Apr 23, 2004 | 11.83 | 11.83 | 11.67 | 11.79 | 1,621,731 | -0.03(-0.27%) |
Apr 22, 2004 | 11.55 | 11.97 | 11.55 | 11.82 | 3,222,536 | +0.24(+2.05%) |
Apr 21, 2004 | 11.53 | 11.63 | 11.39 | 11.59 | 4,183,543 | +0.03(+0.26%) |
Apr 20, 2004 | 11.78 | 11.88 | 11.55 | 11.56 | 2,217,063 | -0.23(-1.95%) |
Apr 19, 2004 | 11.82 | 11.88 | 11.73 | 11.78 | 1,520,765 | -0.08(-0.66%) |
Apr 16, 2004 | 11.73 | 11.88 | 11.68 | 11.86 | 2,494,850 | +0.20(+1.69%) |
Apr 15, 2004 | 11.65 | 11.75 | 11.53 | 11.67 | 3,462,657 | +0.06(+0.51%) |
Apr 14, 2004 | 11.83 | 11.84 | 11.54 | 11.61 | 5,176,984 | -0.22(-1.89%) |
Apr 13, 2004 | 12.01 | 12.06 | 11.80 | 11.83 | 3,099,076 | -0.21(-1.73%) |
Apr 12, 2004 | 12.06 | 12.15 | 12.04 | 12.04 | 1,632,194 | +0.03(+0.22%) |
Apr 08, 2004 | 12.12 | 12.16 | 12.00 | 12.01 | 2,368,250 | -0.02(-0.21%) |
Apr 07, 2004 | 12.22 | 12.22 | 12.04 | 12.04 | 2,912,315 | -0.18(-1.47%) |
Apr 06, 2004 | 12.31 | 12.38 | 12.21 | 12.22 | 2,678,472 | -0.18(-1.46%) |
Apr 05, 2004 | 12.29 | 12.40 | 12.28 | 12.40 | 2,212,355 | +0.11(+0.89%) |
Apr 02, 2004 | 12.38 | 12.41 | 12.20 | 12.29 | 1,982,697 | +0.01(+0.06%) |
Apr 01, 2004 | 12.08 | 12.32 | 11.99 | 12.28 | 3,570,424 | +0.30(+2.47%) |
Mar 31, 2004 | 11.95 | 12.05 | 11.87 | 11.99 | 2,698,351 | +0.06(+0.50%) |
Mar 30, 2004 | 11.92 | 11.98 | 11.84 | 11.93 | 2,022,455 | -0.02(-0.13%) |
Mar 29, 2004 | 11.91 | 12.00 | 11.88 | 11.94 | 2,327,445 | +0.05(+0.39%) |
Mar 26, 2004 | 11.93 | 11.97 | 11.87 | 11.90 | 2,438,351 | +0.00(+0.00%) |
Mar 25, 2004 | 11.88 | 11.91 | 11.83 | 11.90 | 2,446,198 | +0.08(+0.66%) |
Mar 24, 2004 | 11.82 | 11.95 | 11.79 | 11.82 | 3,328,211 | -0.02(-0.19%) |
Mar 23, 2004 | 11.80 | 11.94 | 11.80 | 11.84 | 3,477,305 | +0.06(+0.49%) |
Mar 22, 2004 | 11.86 | 11.90 | 11.68 | 11.78 | 3,926,682 | -0.25(-2.08%) |
Mar 19, 2004 | 12.20 | 12.21 | 12.00 | 12.03 | 3,103,784 | -0.20(-1.59%) |
Mar 18, 2004 | 12.16 | 12.25 | 12.12 | 12.23 | 2,998,633 | -0.01(-0.11%) |
Mar 17, 2004 | 12.22 | 12.26 | 12.12 | 12.24 | 1,832,033 | +0.11(+0.93%) |
Mar 16, 2004 | 12.07 | 12.18 | 12.05 | 12.13 | 3,406,158 | +0.14(+1.13%) |
Mar 15, 2004 | 12.17 | 12.17 | 11.91 | 11.99 | 4,527,245 | -0.18(-1.48%) |
Mar 12, 2004 | 12.49 | 12.50 | 11.85 | 12.17 | 18,220,412 | -0.22(-1.77%) |
Mar 11, 2004 | 12.49 | 12.53 | 12.36 | 12.39 | 4,784,107 | -0.09(-0.74%) |
Mar 10, 2004 | 12.73 | 12.74 | 12.44 | 12.48 | 2,215,494 | -0.20(-1.55%) |
Mar 09, 2004 | 12.75 | 12.79 | 12.64 | 12.68 | 2,237,466 | -0.06(-0.48%) |
Mar 08, 2004 | 12.74 | 12.86 | 12.74 | 12.74 | 1,573,602 | -0.04(-0.33%) |
Mar 05, 2004 | 12.80 | 12.81 | 12.72 | 12.78 | 2,489,095 | -0.04(-0.33%) |
Mar 04, 2004 | 12.82 | 12.85 | 12.76 | 12.83 | 1,716,419 | -0.01(-0.05%) |
Mar 03, 2004 | 12.70 | 12.87 | 12.68 | 12.83 | 2,129,176 | +0.16(+1.27%) |
Mar 02, 2004 | 12.65 | 12.81 | 12.65 | 12.67 | 2,309,659 | -0.02(-0.12%) |