Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.07 | 15.09 | 14.12 | 14.86 | 58,260 | +0.21(+1.41%) |
May 27, 2004 | 14.97 | 15.12 | 14.36 | 14.65 | 67,232 | -0.37(-2.46%) |
May 26, 2004 | 14.62 | 15.04 | 14.55 | 15.02 | 176,761 | +0.26(+1.74%) |
May 25, 2004 | 15.07 | 15.07 | 14.76 | 14.76 | 82,613 | -0.17(-1.15%) |
May 24, 2004 | 15.10 | 15.11 | 14.86 | 14.93 | 46,957 | -0.09(-0.57%) |
May 21, 2004 | 15.01 | 15.21 | 14.81 | 15.02 | 59,308 | +0.01(+0.06%) |
May 20, 2004 | 14.85 | 15.44 | 14.85 | 15.01 | 73,641 | -0.17(-1.13%) |
May 19, 2004 | 14.88 | 15.20 | 14.80 | 15.18 | 93,799 | +0.42(+2.85%) |
May 18, 2004 | 14.02 | 14.85 | 13.81 | 14.76 | 42,180 | +0.82(+5.85%) |
May 17, 2004 | 14.21 | 14.73 | 13.66 | 13.95 | 62,222 | -0.26(-1.81%) |
May 14, 2004 | 14.07 | 14.55 | 13.79 | 14.20 | 46,608 | -0.33(-2.24%) |
May 13, 2004 | 14.62 | 14.75 | 14.50 | 14.53 | 26,450 | +0.16(+1.13%) |
May 12, 2004 | 14.54 | 14.65 | 14.20 | 14.37 | 93,915 | -0.31(-2.10%) |
May 11, 2004 | 14.77 | 14.98 | 14.45 | 14.68 | 38,335 | +0.27(+1.91%) |
May 10, 2004 | 13.75 | 14.71 | 13.02 | 14.40 | 82,613 | +0.57(+4.16%) |
May 07, 2004 | 15.08 | 15.58 | 13.83 | 13.83 | 68,048 | -1.38(-9.09%) |
May 06, 2004 | 14.86 | 15.23 | 14.85 | 15.21 | 52,434 | -0.02(-0.11%) |
May 05, 2004 | 15.65 | 15.65 | 15.16 | 15.22 | 35,655 | -0.03(-0.22%) |
May 04, 2004 | 15.02 | 15.88 | 14.44 | 15.26 | 76,087 | +0.41(+2.77%) |
May 03, 2004 | 15.42 | 15.45 | 14.80 | 14.85 | 65,018 | -0.46(-3.03%) |
Apr 30, 2004 | 15.01 | 15.44 | 14.29 | 15.31 | 52,084 | +0.84(+5.81%) |
Apr 29, 2004 | 15.70 | 15.75 | 14.21 | 14.47 | 46,841 | -0.76(-5.01%) |
Apr 28, 2004 | 15.59 | 15.74 | 15.02 | 15.23 | 68,281 | -0.30(-1.93%) |
Apr 27, 2004 | 15.59 | 15.75 | 15.02 | 15.53 | 55,230 | +0.21(+1.34%) |
Apr 26, 2004 | 15.29 | 15.81 | 15.19 | 15.33 | 79,583 | +0.18(+1.19%) |
Apr 23, 2004 | 15.66 | 15.95 | 14.99 | 15.15 | 43,695 | -0.58(-3.71%) |
Apr 22, 2004 | 15.79 | 15.88 | 15.15 | 15.73 | 77,253 | +0.11(+0.71%) |
Apr 21, 2004 | 15.10 | 16.05 | 14.94 | 15.62 | 212,533 | +1.22(+8.46%) |
Apr 20, 2004 | 14.77 | 14.77 | 14.12 | 14.40 | 31,344 | -0.03(-0.18%) |
Apr 19, 2004 | 13.95 | 14.73 | 13.95 | 14.43 | 44,976 | +0.35(+2.50%) |
Apr 16, 2004 | 14.00 | 14.16 | 13.83 | 14.07 | 37,519 | +0.25(+1.80%) |
Apr 15, 2004 | 14.21 | 14.25 | 13.46 | 13.83 | 54,065 | -0.31(-2.19%) |
Apr 14, 2004 | 13.90 | 14.15 | 13.83 | 14.13 | 39,267 | +0.10(+0.73%) |
Apr 13, 2004 | 13.99 | 14.14 | 13.73 | 14.03 | 36,470 | +0.13(+0.93%) |
Apr 12, 2004 | 13.61 | 14.12 | 13.55 | 13.90 | 21,789 | -0.03(-0.19%) |
Apr 08, 2004 | 14.34 | 14.35 | 13.73 | 13.93 | 29,130 | -0.23(-1.64%) |
Apr 07, 2004 | 13.93 | 14.16 | 13.39 | 14.16 | 38,335 | +0.23(+1.66%) |
Apr 06, 2004 | 14.32 | 14.32 | 13.81 | 13.93 | 34,606 | -0.35(-2.46%) |
Apr 05, 2004 | 13.71 | 14.28 | 13.71 | 14.28 | 38,335 | +0.21(+1.52%) |
Apr 02, 2004 | 13.97 | 14.16 | 13.79 | 14.07 | 30,644 | +0.21(+1.55%) |
Apr 01, 2004 | 13.65 | 14.24 | 13.45 | 13.85 | 96,362 | +0.03(+0.19%) |
Mar 31, 2004 | 13.09 | 13.87 | 12.74 | 13.83 | 101,023 | +0.74(+5.64%) |
Mar 30, 2004 | 11.95 | 13.09 | 11.95 | 13.09 | 43,229 | +0.94(+7.77%) |
Mar 29, 2004 | 12.77 | 13.01 | 11.97 | 12.14 | 47,540 | -0.52(-4.13%) |
Mar 26, 2004 | 11.49 | 13.01 | 11.33 | 12.67 | 98,576 | +1.37(+12.16%) |
Mar 25, 2004 | 10.97 | 11.42 | 10.97 | 11.29 | 53,599 | +0.32(+2.89%) |
Mar 24, 2004 | 11.89 | 11.97 | 10.98 | 10.98 | 25,867 | -0.74(-6.30%) |
Mar 23, 2004 | 11.69 | 12.00 | 11.07 | 11.71 | 22,954 | +0.34(+3.02%) |
Mar 22, 2004 | 11.92 | 11.92 | 11.36 | 11.37 | 32,392 | -0.64(-5.36%) |
Mar 19, 2004 | 12.44 | 12.44 | 12.01 | 12.02 | 33,091 | -0.37(-2.98%) |
Mar 18, 2004 | 13.02 | 13.02 | 12.02 | 12.38 | 24,352 | -0.30(-2.37%) |
Mar 17, 2004 | 12.06 | 12.92 | 12.06 | 12.68 | 28,664 | +0.87(+7.33%) |
Mar 16, 2004 | 12.02 | 12.11 | 11.82 | 11.82 | 61,639 | -0.20(-1.64%) |
Mar 15, 2004 | 12.23 | 12.36 | 12.02 | 12.02 | 25,518 | -0.29(-2.37%) |
Mar 12, 2004 | 11.93 | 12.34 | 11.87 | 12.31 | 27,615 | +0.29(+2.43%) |
Mar 11, 2004 | 11.93 | 12.27 | 11.86 | 12.02 | 33,790 | +0.04(+0.36%) |
Mar 10, 2004 | 12.02 | 12.09 | 11.93 | 11.97 | 37,519 | +0.04(+0.36%) |
Mar 09, 2004 | 11.87 | 12.09 | 11.87 | 11.93 | 66,416 | -0.09(-0.71%) |
Mar 08, 2004 | 12.28 | 12.28 | 12.02 | 12.02 | 37,170 | -0.11(-0.92%) |
Mar 05, 2004 | 11.05 | 12.35 | 10.80 | 12.13 | 55,813 | +0.88(+7.86%) |
Mar 04, 2004 | 11.19 | 11.30 | 10.82 | 11.24 | 53,366 | +0.34(+3.08%) |
Mar 03, 2004 | 11.16 | 11.20 | 10.78 | 10.91 | 60,707 | -0.39(-3.47%) |
Mar 02, 2004 | 11.83 | 11.85 | 11.20 | 11.30 | 63,037 | -0.48(-4.11%) |