Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.68 | 12.68 | 12.49 | 12.58 | 143,489 | -0.10(-0.76%) |
May 27, 2004 | 12.65 | 12.71 | 12.50 | 12.68 | 148,428 | +0.03(+0.24%) |
May 26, 2004 | 12.70 | 12.70 | 12.46 | 12.64 | 194,179 | -0.05(-0.39%) |
May 25, 2004 | 12.50 | 12.73 | 12.46 | 12.70 | 472,060 | +0.20(+1.57%) |
May 24, 2004 | 12.39 | 12.79 | 12.39 | 12.50 | 212,635 | +0.26(+2.11%) |
May 21, 2004 | 12.29 | 12.47 | 12.10 | 12.24 | 156,746 | +0.04(+0.35%) |
May 20, 2004 | 12.24 | 12.29 | 12.11 | 12.20 | 178,582 | -0.05(-0.44%) |
May 19, 2004 | 12.16 | 12.42 | 12.14 | 12.25 | 341,827 | +0.18(+1.50%) |
May 18, 2004 | 11.87 | 12.07 | 11.75 | 12.07 | 154,147 | +0.25(+2.15%) |
May 17, 2004 | 12.08 | 12.08 | 11.74 | 11.82 | 278,921 | -0.36(-2.94%) |
May 14, 2004 | 12.50 | 12.58 | 12.14 | 12.18 | 246,168 | -0.37(-2.91%) |
May 13, 2004 | 12.44 | 12.58 | 12.24 | 12.54 | 401,355 | +0.08(+0.68%) |
May 12, 2004 | 12.41 | 12.47 | 12.09 | 12.46 | 414,612 | +0.02(+0.16%) |
May 11, 2004 | 12.12 | 12.46 | 12.09 | 12.44 | 218,093 | +0.37(+3.06%) |
May 10, 2004 | 12.23 | 12.31 | 11.97 | 12.07 | 269,823 | -0.22(-1.82%) |
May 07, 2004 | 12.70 | 12.80 | 12.28 | 12.29 | 462,962 | -0.50(-3.88%) |
May 06, 2004 | 12.93 | 12.93 | 12.39 | 12.79 | 310,114 | -0.14(-1.07%) |
May 05, 2004 | 12.90 | 13.14 | 12.81 | 12.93 | 261,244 | +0.05(+0.39%) |
May 04, 2004 | 12.73 | 12.95 | 12.73 | 12.88 | 496,755 | +0.12(+0.97%) |
May 03, 2004 | 12.95 | 12.96 | 12.75 | 12.75 | 477,519 | -0.15(-1.19%) |
Apr 30, 2004 | 13.18 | 13.21 | 12.77 | 12.91 | 295,297 | -0.25(-1.90%) |
Apr 29, 2004 | 13.37 | 13.46 | 12.98 | 13.16 | 248,767 | -0.21(-1.58%) |
Apr 28, 2004 | 13.74 | 13.74 | 13.35 | 13.37 | 406,034 | -0.43(-3.15%) |
Apr 27, 2004 | 13.85 | 13.90 | 13.73 | 13.80 | 309,594 | -0.04(-0.31%) |
Apr 26, 2004 | 13.99 | 14.11 | 13.75 | 13.85 | 172,343 | -0.12(-0.83%) |
Apr 23, 2004 | 14.16 | 14.16 | 13.87 | 13.96 | 240,709 | -0.25(-1.73%) |
Apr 22, 2004 | 13.76 | 14.21 | 13.72 | 14.21 | 599,693 | +0.43(+3.16%) |
Apr 21, 2004 | 13.65 | 13.77 | 13.49 | 13.77 | 527,948 | +0.13(+0.99%) |
Apr 20, 2004 | 13.34 | 13.71 | 13.34 | 13.64 | 735,644 | +0.27(+2.01%) |
Apr 19, 2004 | 13.52 | 13.58 | 13.31 | 13.37 | 622,568 | -0.20(-1.45%) |
Apr 16, 2004 | 13.65 | 13.68 | 13.51 | 13.56 | 424,490 | -0.08(-0.62%) |
Apr 15, 2004 | 13.60 | 13.71 | 13.58 | 13.65 | 335,849 | +0.03(+0.20%) |
Apr 14, 2004 | 13.71 | 13.74 | 13.41 | 13.62 | 364,703 | -0.08(-0.62%) |
Apr 13, 2004 | 13.85 | 14.01 | 13.66 | 13.71 | 1,225,901 | +0.17(+1.25%) |
Apr 12, 2004 | 13.52 | 13.61 | 13.44 | 13.54 | 234,210 | -0.00(-0.03%) |
Apr 08, 2004 | 13.64 | 13.64 | 13.16 | 13.54 | 315,313 | +0.02(+0.11%) |
Apr 07, 2004 | 13.30 | 13.58 | 13.16 | 13.53 | 315,053 | +0.26(+1.97%) |
Apr 06, 2004 | 13.34 | 13.41 | 13.26 | 13.26 | 246,168 | -0.10(-0.78%) |
Apr 05, 2004 | 13.25 | 13.45 | 13.20 | 13.37 | 370,421 | +0.13(+1.02%) |
Apr 02, 2004 | 13.14 | 13.25 | 13.08 | 13.23 | 355,604 | +0.16(+1.24%) |
Apr 01, 2004 | 13.11 | 13.20 | 13.04 | 13.07 | 359,244 | -0.00(-0.03%) |
Mar 31, 2004 | 13.00 | 13.15 | 12.96 | 13.08 | 327,530 | +0.01(+0.06%) |
Mar 30, 2004 | 12.96 | 13.07 | 12.89 | 13.07 | 225,112 | +0.15(+1.19%) |
Mar 29, 2004 | 12.70 | 12.94 | 12.70 | 12.91 | 329,870 | +0.29(+2.32%) |
Mar 26, 2004 | 12.44 | 12.74 | 12.41 | 12.62 | 366,782 | +0.20(+1.61%) |
Mar 25, 2004 | 11.82 | 12.46 | 11.76 | 12.42 | 712,769 | +0.69(+5.87%) |
Mar 24, 2004 | 11.74 | 11.77 | 11.54 | 11.73 | 360,803 | -0.00(-0.03%) |
Mar 23, 2004 | 11.81 | 11.85 | 11.74 | 11.74 | 311,674 | -0.00(-0.03%) |
Mar 22, 2004 | 12.09 | 12.09 | 11.73 | 11.74 | 505,333 | -0.35(-2.90%) |
Mar 19, 2004 | 12.16 | 12.20 | 12.02 | 12.09 | 590,335 | +0.01(+0.10%) |
Mar 18, 2004 | 12.14 | 12.21 | 12.00 | 12.08 | 250,327 | -0.06(-0.48%) |
Mar 17, 2004 | 11.94 | 12.16 | 11.94 | 12.14 | 200,417 | +0.33(+2.80%) |
Mar 16, 2004 | 12.06 | 12.13 | 11.79 | 11.81 | 238,109 | -0.16(-1.32%) |
Mar 15, 2004 | 12.27 | 12.28 | 11.89 | 11.96 | 577,598 | -0.37(-2.99%) |
Mar 12, 2004 | 11.84 | 12.33 | 11.79 | 12.33 | 197,558 | +0.55(+4.70%) |
Mar 11, 2004 | 11.96 | 12.37 | 11.78 | 11.78 | 214,974 | -0.21(-1.73%) |
Mar 10, 2004 | 12.43 | 12.49 | 11.93 | 11.99 | 196,518 | -0.44(-3.53%) |
Mar 09, 2004 | 12.62 | 12.66 | 12.39 | 12.43 | 139,590 | -0.21(-1.64%) |
Mar 08, 2004 | 12.65 | 12.74 | 12.62 | 12.63 | 241,229 | -0.06(-0.49%) |
Mar 05, 2004 | 12.48 | 12.71 | 12.44 | 12.70 | 238,889 | +0.13(+1.07%) |
Mar 04, 2004 | 12.40 | 12.57 | 12.31 | 12.56 | 212,635 | +0.16(+1.30%) |
Mar 03, 2004 | 12.37 | 12.50 | 12.12 | 12.40 | 197,558 | -0.01(-0.06%) |
Mar 02, 2004 | 12.50 | 12.53 | 12.37 | 12.41 | 186,380 | -0.07(-0.55%) |