Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.97 | 11.97 | 11.66 | 11.72 | 79,176 | -0.31(-2.59%) |
May 27, 2004 | 12.06 | 12.09 | 11.92 | 12.03 | 23,735 | +0.09(+0.72%) |
May 26, 2004 | 11.87 | 11.99 | 11.87 | 11.95 | 36,209 | +0.01(+0.05%) |
May 25, 2004 | 12.03 | 12.03 | 11.79 | 11.94 | 57,866 | -0.17(-1.38%) |
May 24, 2004 | 11.99 | 12.11 | 11.86 | 12.11 | 19,404 | +0.20(+1.70%) |
May 21, 2004 | 11.62 | 11.92 | 11.62 | 11.91 | 13,860 | +0.25(+2.13%) |
May 20, 2004 | 11.66 | 11.82 | 11.57 | 11.66 | 18,711 | +0.02(+0.20%) |
May 19, 2004 | 11.57 | 11.80 | 11.56 | 11.64 | 93,555 | +0.42(+3.70%) |
May 18, 2004 | 11.05 | 11.22 | 11.05 | 11.22 | 51,282 | +0.31(+2.86%) |
May 17, 2004 | 11.11 | 11.11 | 10.88 | 10.91 | 185,899 | -0.23(-2.02%) |
May 14, 2004 | 11.23 | 11.23 | 11.08 | 11.13 | 24,255 | -0.24(-2.13%) |
May 13, 2004 | 11.42 | 11.48 | 11.26 | 11.38 | 21,829 | +0.10(+0.87%) |
May 12, 2004 | 11.20 | 11.54 | 11.11 | 11.28 | 119,543 | +0.28(+2.57%) |
May 11, 2004 | 11.00 | 11.14 | 10.89 | 11.00 | 59,425 | +0.06(+0.53%) |
May 10, 2004 | 11.11 | 11.18 | 10.59 | 10.94 | 159,391 | -0.67(-5.77%) |
May 07, 2004 | 11.87 | 12.06 | 11.46 | 11.61 | 109,321 | -0.40(-3.36%) |
May 06, 2004 | 12.61 | 12.61 | 11.83 | 12.01 | 95,981 | -0.66(-5.24%) |
May 05, 2004 | 12.55 | 12.68 | 12.47 | 12.68 | 32,917 | -0.02(-0.18%) |
May 04, 2004 | 12.29 | 12.84 | 12.29 | 12.70 | 97,887 | +0.55(+4.51%) |
May 03, 2004 | 12.12 | 12.27 | 12.01 | 12.15 | 28,413 | -0.03(-0.24%) |
Apr 30, 2004 | 12.03 | 12.20 | 12.01 | 12.18 | 52,148 | +0.14(+1.20%) |
Apr 29, 2004 | 12.15 | 12.25 | 12.01 | 12.03 | 133,230 | -0.26(-2.11%) |
Apr 28, 2004 | 12.76 | 12.78 | 12.15 | 12.29 | 124,394 | -0.40(-3.14%) |
Apr 27, 2004 | 12.68 | 12.69 | 12.55 | 12.69 | 80,735 | -0.15(-1.17%) |
Apr 26, 2004 | 12.89 | 12.97 | 12.84 | 12.84 | 124,741 | -0.12(-0.89%) |
Apr 23, 2004 | 12.95 | 13.02 | 12.87 | 12.96 | 55,440 | +0.14(+1.08%) |
Apr 22, 2004 | 13.00 | 13.02 | 12.73 | 12.82 | 156,966 | -0.33(-2.50%) |
Apr 21, 2004 | 13.34 | 13.43 | 13.06 | 13.15 | 200,105 | -0.33(-2.48%) |
Apr 20, 2004 | 13.71 | 13.71 | 13.48 | 13.48 | 23,908 | -0.24(-1.72%) |
Apr 19, 2004 | 13.59 | 13.72 | 13.59 | 13.72 | 46,604 | +0.04(+0.30%) |
Apr 16, 2004 | 13.74 | 13.76 | 13.64 | 13.68 | 66,875 | -0.03(-0.25%) |
Apr 15, 2004 | 13.78 | 13.83 | 13.69 | 13.71 | 41,580 | -0.19(-1.37%) |
Apr 14, 2004 | 13.91 | 13.96 | 13.78 | 13.90 | 129,938 | -0.27(-1.91%) |
Apr 13, 2004 | 14.42 | 14.42 | 14.18 | 14.18 | 52,148 | -0.16(-1.13%) |
Apr 12, 2004 | 14.21 | 14.38 | 14.16 | 14.34 | 102,738 | +0.20(+1.39%) |
Apr 08, 2004 | 14.08 | 14.16 | 14.06 | 14.14 | 71,552 | +0.12(+0.82%) |
Apr 07, 2004 | 14.22 | 14.22 | 14.00 | 14.03 | 86,452 | -0.03(-0.21%) |
Apr 06, 2004 | 14.11 | 14.14 | 14.04 | 14.05 | 75,018 | -0.17(-1.22%) |
Apr 05, 2004 | 14.18 | 14.27 | 14.18 | 14.23 | 93,729 | +0.06(+0.45%) |
Apr 02, 2004 | 14.12 | 14.16 | 14.03 | 14.16 | 122,835 | +0.11(+0.78%) |
Apr 01, 2004 | 14.14 | 14.14 | 14.03 | 14.05 | 200,972 | -0.09(-0.61%) |
Mar 31, 2004 | 14.17 | 14.20 | 13.97 | 14.14 | 374,050 | +0.12(+0.82%) |
Mar 30, 2004 | 14.12 | 14.13 | 13.97 | 14.03 | 226,959 | -0.11(-0.78%) |
Mar 29, 2004 | 13.74 | 14.14 | 13.74 | 14.14 | 169,093 | +0.48(+3.55%) |
Mar 26, 2004 | 13.67 | 13.73 | 13.61 | 13.65 | 75,191 | +0.06(+0.47%) |
Mar 25, 2004 | 13.51 | 13.59 | 13.51 | 13.59 | 91,130 | +0.13(+0.99%) |
Mar 24, 2004 | 13.51 | 13.57 | 13.43 | 13.45 | 41,407 | -0.05(-0.39%) |
Mar 23, 2004 | 13.53 | 13.62 | 13.47 | 13.51 | 41,926 | +0.06(+0.43%) |
Mar 22, 2004 | 13.44 | 13.49 | 13.34 | 13.45 | 78,309 | +0.03(+0.26%) |
Mar 19, 2004 | 13.44 | 13.48 | 13.41 | 13.41 | 222,455 | +0.02(+0.17%) |
Mar 18, 2004 | 13.45 | 13.54 | 13.39 | 13.39 | 207,209 | -0.06(-0.43%) |
Mar 17, 2004 | 13.39 | 13.49 | 13.33 | 13.45 | 326,233 | +0.23(+1.70%) |
Mar 16, 2004 | 13.28 | 13.43 | 13.14 | 13.22 | 349,102 | -0.07(-0.52%) |
Mar 15, 2004 | 13.33 | 13.48 | 13.29 | 13.29 | 200,798 | -0.18(-1.37%) |
Mar 12, 2004 | 13.45 | 13.56 | 13.42 | 13.48 | 94,941 | +0.08(+0.60%) |
Mar 11, 2004 | 13.39 | 13.41 | 13.34 | 13.40 | 93,036 | -0.05(-0.39%) |
Mar 10, 2004 | 13.69 | 13.71 | 13.45 | 13.45 | 129,072 | -0.23(-1.69%) |
Mar 09, 2004 | 13.71 | 13.78 | 13.67 | 13.68 | 125,434 | +0.06(+0.47%) |
Mar 08, 2004 | 13.45 | 13.62 | 13.45 | 13.62 | 286,211 | +0.28(+2.08%) |
Mar 05, 2004 | 13.39 | 13.49 | 13.31 | 13.34 | 106,203 | +0.05(+0.39%) |
Mar 04, 2004 | 13.30 | 13.40 | 13.28 | 13.29 | 124,914 | -0.16(-1.20%) |
Mar 03, 2004 | 13.64 | 13.64 | 13.34 | 13.45 | 59,771 | -0.20(-1.44%) |
Mar 02, 2004 | 13.71 | 13.71 | 13.56 | 13.64 | 87,838 | -0.06(-0.42%) |