Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.74 | 14.85 | 14.52 | 14.59 | 2,676,914 | -0.12(-0.84%) |
May 27, 2004 | 14.67 | 14.73 | 14.47 | 14.71 | 2,284,500 | +0.04(+0.24%) |
May 26, 2004 | 14.45 | 14.77 | 14.39 | 14.67 | 3,788,604 | +0.27(+1.85%) |
May 25, 2004 | 14.25 | 14.45 | 14.08 | 14.41 | 2,717,661 | +0.15(+1.09%) |
May 24, 2004 | 14.17 | 14.34 | 14.17 | 14.25 | 1,569,653 | +0.19(+1.36%) |
May 21, 2004 | 14.00 | 14.10 | 13.96 | 14.06 | 997,420 | +0.09(+0.68%) |
May 20, 2004 | 14.02 | 14.16 | 13.78 | 13.97 | 1,458,927 | -0.04(-0.28%) |
May 19, 2004 | 13.96 | 14.28 | 13.91 | 14.01 | 3,377,588 | +0.14(+1.04%) |
May 18, 2004 | 13.23 | 13.86 | 13.23 | 13.86 | 2,748,664 | +0.66(+4.98%) |
May 17, 2004 | 13.28 | 13.37 | 13.19 | 13.20 | 2,131,256 | -0.19(-1.42%) |
May 14, 2004 | 13.33 | 13.40 | 13.25 | 13.39 | 1,138,264 | +0.08(+0.64%) |
May 13, 2004 | 13.16 | 13.40 | 13.16 | 13.31 | 1,502,331 | +0.12(+0.90%) |
May 12, 2004 | 13.32 | 13.48 | 12.92 | 13.19 | 3,801,891 | -0.11(-0.80%) |
May 11, 2004 | 13.21 | 13.37 | 13.04 | 13.30 | 2,401,427 | +0.11(+0.84%) |
May 10, 2004 | 13.04 | 13.20 | 12.59 | 13.19 | 4,073,834 | +0.03(+0.26%) |
May 07, 2004 | 13.32 | 13.45 | 13.15 | 13.15 | 2,018,758 | -0.16(-1.23%) |
May 06, 2004 | 13.43 | 13.53 | 13.19 | 13.32 | 4,139,384 | -0.49(-3.58%) |
May 05, 2004 | 13.76 | 14.08 | 13.72 | 13.81 | 3,976,395 | +0.12(+0.86%) |
May 04, 2004 | 13.38 | 13.76 | 13.38 | 13.69 | 2,431,545 | +0.34(+2.55%) |
May 03, 2004 | 13.26 | 13.46 | 13.26 | 13.35 | 1,753,015 | +0.11(+0.84%) |
Apr 30, 2004 | 13.24 | 13.39 | 13.19 | 13.24 | 1,653,805 | +0.03(+0.26%) |
Apr 29, 2004 | 13.38 | 13.43 | 13.05 | 13.21 | 5,112,888 | -0.17(-1.27%) |
Apr 28, 2004 | 13.66 | 13.73 | 13.30 | 13.38 | 2,738,035 | -0.28(-2.06%) |
Apr 27, 2004 | 13.41 | 13.77 | 13.05 | 13.66 | 5,268,790 | +0.42(+3.14%) |
Apr 26, 2004 | 13.42 | 13.51 | 13.17 | 13.24 | 1,837,167 | -0.17(-1.30%) |
Apr 23, 2004 | 13.23 | 13.45 | 13.05 | 13.42 | 2,552,901 | +0.19(+1.41%) |
Apr 22, 2004 | 12.90 | 13.36 | 12.87 | 13.23 | 1,901,831 | +0.30(+2.34%) |
Apr 21, 2004 | 13.17 | 13.21 | 12.88 | 12.93 | 2,975,431 | -0.18(-1.37%) |
Apr 20, 2004 | 12.98 | 13.44 | 12.98 | 13.11 | 5,572,623 | +0.15(+1.18%) |
Apr 19, 2004 | 12.53 | 12.96 | 12.53 | 12.96 | 4,083,578 | +0.54(+4.35%) |
Apr 16, 2004 | 12.31 | 12.54 | 12.20 | 12.42 | 2,723,862 | +0.13(+1.08%) |
Apr 15, 2004 | 11.97 | 12.28 | 11.97 | 12.28 | 2,199,463 | +0.31(+2.58%) |
Apr 14, 2004 | 11.89 | 12.05 | 11.82 | 11.97 | 1,808,821 | +0.08(+0.69%) |
Apr 13, 2004 | 12.38 | 12.47 | 11.89 | 11.89 | 3,240,288 | -0.53(-4.26%) |
Apr 12, 2004 | 12.34 | 12.54 | 12.32 | 12.42 | 1,419,951 | +0.05(+0.43%) |
Apr 08, 2004 | 12.46 | 12.60 | 12.34 | 12.37 | 2,512,153 | -0.04(-0.32%) |
Apr 07, 2004 | 12.24 | 12.43 | 12.02 | 12.41 | 2,330,563 | +0.21(+1.76%) |
Apr 06, 2004 | 12.09 | 12.35 | 12.09 | 12.19 | 3,045,410 | +0.07(+0.55%) |
Apr 05, 2004 | 11.74 | 12.13 | 11.74 | 12.13 | 3,113,617 | +0.50(+4.28%) |
Apr 02, 2004 | 11.51 | 11.81 | 11.49 | 11.63 | 3,131,334 | +0.28(+2.49%) |
Apr 01, 2004 | 10.93 | 11.39 | 10.90 | 11.35 | 3,002,006 | +0.42(+3.89%) |
Mar 31, 2004 | 11.13 | 11.20 | 10.84 | 10.92 | 1,645,832 | -0.29(-2.58%) |
Mar 30, 2004 | 10.94 | 11.23 | 10.92 | 11.21 | 1,784,904 | +0.30(+2.72%) |
Mar 29, 2004 | 10.72 | 10.94 | 10.71 | 10.91 | 1,395,148 | +0.22(+2.10%) |
Mar 26, 2004 | 10.50 | 10.72 | 10.50 | 10.69 | 1,242,789 | +0.18(+1.75%) |
Mar 25, 2004 | 10.44 | 10.61 | 10.40 | 10.50 | 1,183,440 | +0.09(+0.87%) |
Mar 24, 2004 | 10.46 | 10.56 | 10.34 | 10.41 | 1,470,442 | -0.07(-0.68%) |
Mar 23, 2004 | 10.47 | 10.53 | 10.43 | 10.49 | 1,231,274 | +0.09(+0.87%) |
Mar 22, 2004 | 10.50 | 10.50 | 10.35 | 10.39 | 1,574,082 | -0.19(-1.80%) |
Mar 19, 2004 | 10.55 | 10.67 | 10.51 | 10.59 | 2,985,175 | +0.03(+0.32%) |
Mar 18, 2004 | 10.62 | 10.63 | 10.39 | 10.55 | 1,060,313 | -0.07(-0.67%) |
Mar 17, 2004 | 10.32 | 10.65 | 10.30 | 10.62 | 1,776,932 | +0.30(+2.92%) |
Mar 16, 2004 | 10.47 | 10.47 | 10.27 | 10.32 | 3,912,617 | -0.23(-2.21%) |
Mar 15, 2004 | 10.74 | 10.76 | 10.56 | 10.56 | 1,101,946 | -0.18(-1.70%) |
Mar 12, 2004 | 10.62 | 10.81 | 10.60 | 10.74 | 1,652,033 | +0.10(+0.92%) |
Mar 11, 2004 | 10.81 | 10.91 | 10.64 | 10.64 | 1,792,877 | -0.20(-1.82%) |
Mar 10, 2004 | 10.94 | 11.26 | 10.81 | 10.84 | 2,476,721 | -0.11(-0.98%) |
Mar 09, 2004 | 10.76 | 10.95 | 10.66 | 10.94 | 1,336,685 | +0.17(+1.57%) |
Mar 08, 2004 | 10.98 | 11.05 | 10.78 | 10.78 | 1,536,878 | -0.20(-1.79%) |
Mar 05, 2004 | 10.71 | 11.06 | 10.71 | 10.97 | 1,104,603 | +0.25(+2.30%) |
Mar 04, 2004 | 10.55 | 10.82 | 10.48 | 10.72 | 1,791,991 | +0.20(+1.88%) |
Mar 03, 2004 | 10.63 | 10.71 | 10.50 | 10.53 | 1,627,230 | -0.13(-1.22%) |
Mar 02, 2004 | 10.71 | 10.94 | 10.66 | 10.66 | 2,613,136 | -0.05(-0.49%) |