Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.88 | 13.89 | 13.45 | 13.45 | 70,086 | -0.34(-2.46%) |
May 27, 2004 | 12.91 | 13.87 | 12.91 | 13.79 | 165,603 | +0.94(+7.30%) |
May 26, 2004 | 13.53 | 13.53 | 12.85 | 12.85 | 141,827 | -0.66(-4.87%) |
May 25, 2004 | 12.97 | 13.55 | 12.68 | 13.50 | 169,531 | +0.39(+2.95%) |
May 24, 2004 | 12.58 | 13.12 | 12.49 | 13.12 | 113,503 | +0.51(+4.07%) |
May 21, 2004 | 12.86 | 12.86 | 12.32 | 12.60 | 79,907 | -0.04(-0.31%) |
May 20, 2004 | 12.41 | 12.90 | 12.30 | 12.64 | 105,336 | +0.26(+2.11%) |
May 19, 2004 | 12.43 | 12.59 | 12.30 | 12.38 | 76,082 | +0.04(+0.31%) |
May 18, 2004 | 12.43 | 12.52 | 12.13 | 12.34 | 79,700 | +0.07(+0.55%) |
May 17, 2004 | 12.38 | 12.60 | 12.01 | 12.28 | 130,249 | -0.10(-0.78%) |
May 14, 2004 | 12.47 | 12.98 | 12.23 | 12.37 | 97,377 | -0.28(-2.22%) |
May 13, 2004 | 12.83 | 13.20 | 12.50 | 12.65 | 80,630 | -0.31(-2.39%) |
May 12, 2004 | 12.67 | 13.21 | 11.92 | 12.96 | 169,944 | +0.15(+1.21%) |
May 11, 2004 | 12.67 | 13.23 | 12.62 | 12.81 | 97,170 | +0.25(+2.00%) |
May 10, 2004 | 13.13 | 13.29 | 12.53 | 12.56 | 197,545 | -0.57(-4.35%) |
May 07, 2004 | 13.36 | 13.56 | 13.09 | 13.13 | 88,176 | -0.22(-1.67%) |
May 06, 2004 | 14.02 | 14.02 | 13.10 | 13.35 | 100,168 | -0.15(-1.15%) |
May 05, 2004 | 13.63 | 13.74 | 13.43 | 13.50 | 229,487 | +0.08(+0.58%) |
May 04, 2004 | 13.39 | 13.59 | 13.30 | 13.43 | 158,987 | +0.25(+1.91%) |
May 03, 2004 | 13.69 | 14.15 | 13.17 | 13.18 | 340,819 | -0.27(-2.01%) |
Apr 30, 2004 | 14.14 | 14.65 | 13.45 | 13.45 | 130,352 | -0.62(-4.40%) |
Apr 29, 2004 | 14.51 | 14.98 | 13.77 | 14.07 | 107,921 | -0.51(-3.52%) |
Apr 28, 2004 | 14.86 | 15.23 | 14.23 | 14.58 | 126,941 | -0.46(-3.09%) |
Apr 27, 2004 | 16.35 | 16.35 | 14.93 | 15.04 | 118,878 | -0.97(-6.04%) |
Apr 26, 2004 | 15.82 | 16.20 | 15.82 | 16.01 | 89,830 | -0.09(-0.54%) |
Apr 23, 2004 | 16.19 | 16.43 | 15.83 | 16.10 | 118,154 | -0.21(-1.30%) |
Apr 22, 2004 | 15.63 | 16.45 | 15.45 | 16.31 | 296,472 | +0.43(+2.68%) |
Apr 21, 2004 | 12.77 | 15.99 | 12.77 | 15.88 | 585,709 | +3.28(+26.02%) |
Apr 20, 2004 | 13.21 | 13.79 | 12.38 | 12.60 | 158,263 | -0.71(-5.31%) |
Apr 19, 2004 | 13.35 | 13.54 | 12.99 | 13.31 | 80,010 | +0.09(+0.66%) |
Apr 16, 2004 | 13.17 | 13.50 | 12.91 | 13.22 | 90,037 | +0.09(+0.66%) |
Apr 15, 2004 | 12.91 | 13.40 | 12.81 | 13.14 | 82,388 | +0.06(+0.44%) |
Apr 14, 2004 | 12.91 | 13.39 | 12.91 | 13.08 | 46,827 | +0.16(+1.27%) |
Apr 13, 2004 | 13.36 | 13.98 | 12.90 | 12.91 | 101,718 | -0.75(-5.52%) |
Apr 12, 2004 | 13.35 | 13.71 | 13.18 | 13.67 | 73,601 | +0.47(+3.59%) |
Apr 08, 2004 | 13.40 | 13.54 | 13.20 | 13.20 | 67,709 | -0.03(-0.22%) |
Apr 07, 2004 | 13.45 | 13.64 | 13.15 | 13.22 | 63,884 | -0.06(-0.44%) |
Apr 06, 2004 | 13.12 | 13.60 | 13.12 | 13.28 | 129,629 | -0.12(-0.87%) |
Apr 05, 2004 | 12.72 | 13.40 | 12.72 | 13.40 | 131,903 | +0.45(+3.51%) |
Apr 02, 2004 | 12.81 | 13.03 | 12.54 | 12.94 | 104,716 | +0.22(+1.75%) |
Apr 01, 2004 | 11.88 | 12.96 | 11.88 | 12.72 | 156,919 | +0.85(+7.17%) |
Mar 31, 2004 | 11.86 | 12.05 | 11.52 | 11.87 | 71,637 | -0.03(-0.24%) |
Mar 30, 2004 | 11.32 | 12.29 | 11.32 | 11.90 | 163,638 | +0.42(+3.62%) |
Mar 29, 2004 | 10.64 | 11.52 | 10.64 | 11.48 | 182,866 | +0.80(+7.52%) |
Mar 26, 2004 | 10.74 | 10.83 | 10.56 | 10.68 | 34,733 | -0.08(-0.72%) |
Mar 25, 2004 | 10.47 | 10.82 | 10.45 | 10.76 | 82,491 | +0.31(+2.96%) |
Mar 24, 2004 | 10.66 | 10.66 | 10.27 | 10.45 | 80,734 | +0.07(+0.65%) |
Mar 23, 2004 | 10.48 | 10.73 | 10.36 | 10.38 | 63,780 | -0.17(-1.65%) |
Mar 22, 2004 | 11.16 | 11.16 | 10.53 | 10.55 | 82,077 | -0.39(-3.54%) |
Mar 19, 2004 | 11.32 | 11.65 | 10.89 | 10.94 | 99,031 | -0.23(-2.08%) |
Mar 18, 2004 | 11.53 | 11.60 | 11.17 | 11.17 | 106,783 | -0.17(-1.53%) |
Mar 17, 2004 | 11.01 | 11.61 | 10.79 | 11.35 | 143,481 | +0.69(+6.44%) |
Mar 16, 2004 | 11.37 | 11.56 | 10.66 | 10.66 | 134,177 | -0.71(-6.21%) |
Mar 15, 2004 | 11.61 | 11.71 | 11.35 | 11.37 | 97,273 | -0.25(-2.17%) |
Mar 12, 2004 | 11.68 | 11.83 | 11.41 | 11.62 | 125,184 | +0.01(+0.08%) |
Mar 11, 2004 | 11.72 | 12.43 | 11.61 | 11.61 | 72,981 | -0.15(-1.23%) |
Mar 10, 2004 | 12.27 | 12.52 | 11.75 | 11.75 | 61,506 | -0.48(-3.95%) |
Mar 09, 2004 | 12.58 | 12.58 | 12.04 | 12.24 | 80,527 | -0.35(-2.77%) |
Mar 08, 2004 | 12.63 | 12.77 | 12.57 | 12.59 | 96,860 | -0.14(-1.07%) |
Mar 05, 2004 | 12.81 | 12.88 | 12.41 | 12.72 | 62,643 | -0.15(-1.13%) |
Mar 04, 2004 | 12.86 | 13.06 | 12.77 | 12.87 | 93,862 | -0.01(-0.07%) |
Mar 03, 2004 | 12.66 | 13.05 | 12.66 | 12.88 | 112,159 | +0.06(+0.45%) |
Mar 02, 2004 | 12.08 | 13.07 | 12.08 | 12.82 | 212,327 | +0.74(+6.08%) |