Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.19 | 12.44 | 12.19 | 12.44 | 30,349 | +0.24(+2.00%) |
May 27, 2004 | 12.32 | 12.35 | 12.18 | 12.19 | 57,359 | -0.01(-0.11%) |
May 26, 2004 | 12.22 | 12.30 | 12.19 | 12.20 | 44,309 | +0.05(+0.38%) |
May 25, 2004 | 12.03 | 12.19 | 12.03 | 12.16 | 69,954 | +0.13(+1.10%) |
May 24, 2004 | 12.46 | 12.55 | 12.01 | 12.03 | 32,321 | -0.43(-3.44%) |
May 21, 2004 | 12.85 | 12.85 | 12.42 | 12.46 | 48,254 | -0.38(-2.98%) |
May 20, 2004 | 12.87 | 12.92 | 12.80 | 12.84 | 32,776 | -0.07(-0.51%) |
May 19, 2004 | 12.88 | 13.11 | 12.78 | 12.90 | 81,790 | +0.05(+0.41%) |
May 18, 2004 | 12.78 | 12.91 | 12.78 | 12.85 | 281,335 | +0.07(+0.52%) |
May 17, 2004 | 13.01 | 13.01 | 12.75 | 12.78 | 83,611 | -0.22(-1.72%) |
May 14, 2004 | 12.94 | 13.02 | 12.88 | 13.01 | 18,664 | +0.07(+0.56%) |
May 13, 2004 | 12.91 | 12.98 | 12.85 | 12.94 | 23,065 | +0.03(+0.20%) |
May 12, 2004 | 12.92 | 12.92 | 12.75 | 12.91 | 8,345 | -0.07(-0.56%) |
May 11, 2004 | 12.95 | 13.11 | 12.89 | 12.98 | 126,251 | -0.01(-0.05%) |
May 10, 2004 | 13.25 | 13.25 | 12.98 | 12.99 | 48,861 | -0.30(-2.28%) |
May 07, 2004 | 13.37 | 13.38 | 13.18 | 13.29 | 93,171 | -0.01(-0.10%) |
May 06, 2004 | 13.51 | 13.58 | 13.17 | 13.31 | 173,141 | -0.20(-1.51%) |
May 05, 2004 | 13.15 | 13.51 | 13.15 | 13.51 | 37,784 | +0.36(+2.71%) |
May 04, 2004 | 12.98 | 13.15 | 12.98 | 13.15 | 25,948 | +0.17(+1.32%) |
May 03, 2004 | 12.85 | 13.02 | 12.85 | 12.98 | 32,169 | +0.10(+0.77%) |
Apr 30, 2004 | 12.85 | 13.41 | 12.82 | 12.88 | 173,748 | +0.03(+0.26%) |
Apr 29, 2004 | 13.36 | 13.36 | 12.79 | 12.85 | 21,396 | -0.53(-3.94%) |
Apr 28, 2004 | 13.41 | 13.51 | 13.36 | 13.38 | 482,246 | -0.10(-0.73%) |
Apr 27, 2004 | 13.28 | 13.51 | 13.28 | 13.48 | 23,672 | +0.20(+1.49%) |
Apr 26, 2004 | 13.51 | 13.51 | 13.13 | 13.28 | 37,177 | -0.11(-0.84%) |
Apr 23, 2004 | 13.48 | 13.61 | 13.31 | 13.39 | 32,169 | -0.12(-0.88%) |
Apr 22, 2004 | 13.28 | 13.61 | 13.25 | 13.51 | 261,608 | +0.16(+1.23%) |
Apr 21, 2004 | 13.38 | 13.38 | 13.25 | 13.34 | 22,761 | -0.01(-0.10%) |
Apr 20, 2004 | 13.58 | 13.71 | 13.36 | 13.36 | 50,075 | -0.07(-0.49%) |
Apr 19, 2004 | 13.46 | 13.52 | 13.34 | 13.42 | 42,488 | -0.03(-0.20%) |
Apr 16, 2004 | 13.15 | 13.67 | 13.15 | 13.45 | 88,619 | +0.30(+2.25%) |
Apr 15, 2004 | 13.05 | 13.15 | 13.02 | 13.15 | 68,892 | +0.17(+1.32%) |
Apr 14, 2004 | 13.00 | 13.07 | 12.98 | 12.98 | 209,104 | +0.03(+0.25%) |
Apr 13, 2004 | 13.25 | 13.28 | 12.85 | 12.95 | 116,692 | -0.26(-2.00%) |
Apr 12, 2004 | 13.48 | 13.51 | 13.13 | 13.21 | 41,122 | -0.24(-1.81%) |
Apr 08, 2004 | 13.50 | 13.50 | 13.34 | 13.46 | 18,968 | -0.05(-0.39%) |
Apr 07, 2004 | 13.54 | 13.54 | 13.42 | 13.51 | 61,608 | -0.01(-0.10%) |
Apr 06, 2004 | 13.61 | 13.64 | 13.41 | 13.52 | 57,814 | -0.09(-0.63%) |
Apr 05, 2004 | 13.90 | 13.90 | 13.56 | 13.61 | 66,919 | -0.27(-1.95%) |
Apr 02, 2004 | 13.94 | 14.06 | 13.88 | 13.88 | 72,078 | +0.05(+0.33%) |
Apr 01, 2004 | 13.77 | 14.00 | 13.77 | 13.83 | 284,066 | +0.09(+0.67%) |
Mar 31, 2004 | 13.66 | 13.79 | 13.66 | 13.74 | 118,361 | +0.08(+0.58%) |
Mar 30, 2004 | 13.64 | 13.69 | 13.64 | 13.66 | 62,670 | +0.03(+0.24%) |
Mar 29, 2004 | 13.89 | 13.89 | 13.58 | 13.63 | 45,675 | -0.09(-0.67%) |
Mar 26, 2004 | 13.76 | 13.77 | 13.64 | 13.72 | 141,274 | -0.01(-0.10%) |
Mar 25, 2004 | 13.58 | 13.77 | 13.58 | 13.73 | 165,402 | +0.16(+1.21%) |
Mar 24, 2004 | 13.71 | 13.71 | 13.43 | 13.57 | 93,626 | -0.04(-0.29%) |
Mar 23, 2004 | 13.71 | 13.77 | 13.58 | 13.61 | 68,437 | -0.07(-0.48%) |
Mar 22, 2004 | 13.87 | 13.90 | 13.64 | 13.67 | 211,684 | -0.17(-1.24%) |
Mar 19, 2004 | 13.87 | 14.00 | 13.84 | 13.85 | 10,166 | -0.13(-0.90%) |
Mar 18, 2004 | 14.15 | 14.15 | 13.83 | 13.97 | 20,030 | -0.04(-0.28%) |
Mar 17, 2004 | 14.10 | 14.12 | 13.89 | 14.01 | 44,006 | -0.01(-0.09%) |
Mar 16, 2004 | 14.04 | 14.13 | 13.91 | 14.02 | 76,176 | +0.15(+1.09%) |
Mar 15, 2004 | 13.71 | 13.97 | 13.71 | 13.87 | 124,431 | +0.13(+0.96%) |
Mar 12, 2004 | 13.77 | 13.90 | 13.61 | 13.74 | 50,834 | +0.08(+0.58%) |
Mar 11, 2004 | 13.58 | 13.71 | 13.58 | 13.66 | 123,824 | +0.15(+1.12%) |
Mar 10, 2004 | 13.97 | 13.98 | 13.38 | 13.51 | 97,116 | -0.45(-3.26%) |
Mar 09, 2004 | 14.00 | 14.03 | 13.87 | 13.96 | 155,538 | +0.01(+0.05%) |
Mar 08, 2004 | 14.14 | 14.14 | 13.87 | 13.96 | 74,203 | -0.09(-0.66%) |
Mar 05, 2004 | 14.00 | 14.10 | 13.97 | 14.05 | 67,223 | +0.09(+0.61%) |
Mar 04, 2004 | 14.20 | 14.20 | 13.90 | 13.96 | 62,822 | -0.30(-2.12%) |
Mar 03, 2004 | 14.23 | 14.32 | 14.23 | 14.27 | 11,684 | +0.07(+0.46%) |
Mar 02, 2004 | 14.37 | 14.42 | 14.10 | 14.20 | 96,206 | -0.13(-0.87%) |