Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.06 | 10.15 | 9.870 | 9.938 | 1,995,899 | -0.12(-1.15%) |
May 27, 2004 | 10.03 | 10.20 | 9.851 | 10.05 | 2,047,206 | +0.21(+2.16%) |
May 26, 2004 | 9.677 | 10.01 | 9.667 | 9.841 | 1,995,485 | +0.24(+2.52%) |
May 25, 2004 | 9.184 | 9.658 | 9.165 | 9.600 | 2,428,387 | +0.43(+4.64%) |
May 24, 2004 | 9.232 | 9.319 | 9.107 | 9.174 | 1,631,062 | +0.13(+1.39%) |
May 21, 2004 | 9.000 | 9.242 | 8.952 | 9.049 | 1,339,771 | +0.04(+0.43%) |
May 20, 2004 | 9.213 | 9.261 | 8.942 | 9.010 | 1,214,711 | +0.00(+0.00%) |
May 19, 2004 | 9.281 | 9.413 | 8.904 | 9.010 | 3,033,105 | +0.05(+0.54%) |
May 18, 2004 | 9.580 | 9.658 | 8.942 | 8.962 | 3,926,424 | +0.21(+2.43%) |
May 17, 2004 | 8.585 | 8.797 | 8.507 | 8.749 | 2,527,691 | -0.06(-0.66%) |
May 14, 2004 | 9.020 | 9.232 | 8.797 | 8.807 | 1,805,257 | -0.23(-2.57%) |
May 13, 2004 | 8.952 | 9.426 | 8.923 | 9.039 | 1,872,597 | -0.10(-1.06%) |
May 12, 2004 | 9.203 | 9.358 | 8.710 | 9.136 | 3,539,553 | -0.20(-2.17%) |
May 11, 2004 | 8.904 | 9.397 | 8.904 | 9.339 | 3,237,401 | +0.51(+5.81%) |
May 10, 2004 | 8.846 | 9.165 | 8.440 | 8.826 | 3,991,592 | -0.11(-1.19%) |
May 07, 2004 | 8.768 | 9.329 | 8.672 | 8.933 | 4,529,176 | +0.52(+6.21%) |
May 06, 2004 | 8.575 | 8.739 | 8.304 | 8.411 | 2,718,954 | -0.39(-4.40%) |
May 05, 2004 | 8.556 | 8.942 | 8.372 | 8.797 | 3,851,532 | +0.26(+3.06%) |
May 04, 2004 | 7.879 | 8.701 | 7.850 | 8.536 | 3,627,996 | +0.82(+10.65%) |
May 03, 2004 | 7.985 | 8.111 | 7.541 | 7.715 | 2,721,023 | -0.06(-0.75%) |
Apr 30, 2004 | 7.860 | 8.353 | 7.734 | 7.773 | 3,489,281 | -0.16(-2.07%) |
Apr 29, 2004 | 8.150 | 8.314 | 7.657 | 7.937 | 4,179,131 | -0.41(-4.87%) |
Apr 28, 2004 | 8.952 | 9.136 | 8.246 | 8.343 | 4,878,291 | -0.51(-5.79%) |
Apr 27, 2004 | 10.68 | 10.76 | 8.314 | 8.855 | 19,551,748 | -4.55(-33.96%) |
Apr 23, 2004 | 13.36 | 13.63 | 13.06 | 13.41 | 835,288 | +0.19(+1.46%) |
Apr 22, 2004 | 13.22 | 13.62 | 12.93 | 13.22 | 1,097,408 | -0.01(-0.07%) |
Apr 21, 2004 | 13.43 | 13.52 | 12.92 | 13.22 | 910,490 | -0.02(-0.15%) |
Apr 20, 2004 | 13.49 | 13.72 | 13.15 | 13.24 | 2,026,311 | -0.12(-0.87%) |
Apr 19, 2004 | 13.14 | 13.55 | 12.90 | 13.36 | 1,360,046 | +0.25(+1.92%) |
Apr 16, 2004 | 13.39 | 13.47 | 13.02 | 13.11 | 1,242,226 | -0.42(-3.07%) |
Apr 15, 2004 | 13.93 | 14.10 | 13.24 | 13.52 | 1,230,330 | -0.31(-2.24%) |
Apr 14, 2004 | 14.16 | 14.32 | 13.65 | 13.83 | 993,760 | -0.38(-2.65%) |
Apr 13, 2004 | 14.71 | 14.74 | 14.04 | 14.21 | 652,714 | -0.37(-2.52%) |
Apr 12, 2004 | 14.40 | 14.74 | 14.40 | 14.58 | 622,613 | -0.01(-0.07%) |
Apr 08, 2004 | 14.75 | 15.02 | 14.40 | 14.59 | 790,084 | -0.07(-0.46%) |
Apr 07, 2004 | 14.96 | 14.97 | 14.37 | 14.66 | 864,562 | -0.16(-1.11%) |
Apr 06, 2004 | 15.26 | 15.29 | 14.68 | 14.82 | 930,764 | -0.50(-3.28%) |
Apr 05, 2004 | 14.99 | 15.37 | 14.99 | 15.32 | 1,160,714 | +0.30(+1.99%) |
Apr 02, 2004 | 14.69 | 15.23 | 14.65 | 15.02 | 1,836,186 | +0.68(+4.72%) |
Apr 01, 2004 | 14.11 | 14.48 | 14.10 | 14.35 | 1,141,888 | +0.20(+1.44%) |
Mar 31, 2004 | 14.29 | 14.40 | 13.83 | 14.14 | 1,267,776 | -0.07(-0.48%) |
Mar 30, 2004 | 14.01 | 14.26 | 13.92 | 14.21 | 995,312 | +0.14(+1.03%) |
Mar 29, 2004 | 14.19 | 14.33 | 13.83 | 14.07 | 1,579,031 | +0.31(+2.25%) |
Mar 26, 2004 | 13.68 | 14.07 | 13.61 | 13.76 | 2,163,577 | +0.07(+0.49%) |
Mar 25, 2004 | 12.91 | 13.81 | 12.87 | 13.69 | 3,127,961 | +0.84(+6.55%) |
Mar 24, 2004 | 12.46 | 13.01 | 12.36 | 12.85 | 1,616,683 | +0.38(+3.02%) |
Mar 23, 2004 | 12.72 | 12.81 | 12.35 | 12.47 | 2,195,024 | +0.03(+0.23%) |
Mar 22, 2004 | 12.90 | 12.90 | 12.19 | 12.44 | 1,888,527 | -0.51(-3.96%) |
Mar 19, 2004 | 13.19 | 13.39 | 12.83 | 12.95 | 1,283,085 | -0.30(-2.26%) |
Mar 18, 2004 | 13.22 | 13.73 | 12.98 | 13.25 | 1,758,088 | -0.09(-0.65%) |
Mar 17, 2004 | 13.47 | 13.74 | 13.16 | 13.34 | 2,737,366 | +0.03(+0.22%) |
Mar 16, 2004 | 14.01 | 14.06 | 13.08 | 13.31 | 2,713,161 | -0.37(-2.69%) |
Mar 15, 2004 | 14.49 | 14.49 | 13.65 | 13.68 | 1,573,135 | -0.73(-5.10%) |
Mar 12, 2004 | 14.30 | 14.68 | 14.22 | 14.41 | 1,336,461 | +0.34(+2.40%) |
Mar 11, 2004 | 13.95 | 14.73 | 13.70 | 14.08 | 1,837,220 | -0.11(-0.75%) |
Mar 10, 2004 | 14.31 | 14.76 | 14.03 | 14.18 | 1,586,996 | -0.14(-1.01%) |
Mar 09, 2004 | 14.28 | 14.65 | 14.00 | 14.33 | 1,782,500 | +0.03(+0.20%) |
Mar 08, 2004 | 15.30 | 15.42 | 13.89 | 14.30 | 1,591,237 | -0.83(-5.50%) |
Mar 05, 2004 | 14.84 | 15.52 | 14.55 | 15.13 | 2,430,973 | -0.05(-0.32%) |
Mar 04, 2004 | 14.92 | 15.23 | 14.78 | 15.18 | 1,224,124 | +0.39(+2.61%) |
Mar 03, 2004 | 14.74 | 14.98 | 14.55 | 14.79 | 1,055,101 | -0.04(-0.26%) |
Mar 02, 2004 | 15.23 | 15.49 | 14.74 | 14.83 | 3,202,542 | -0.42(-2.73%) |