Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.55 | 11.75 | 11.55 | 11.75 | 4,173 | +0.06(+0.52%) |
May 27, 2004 | 11.42 | 11.95 | 11.42 | 11.68 | 7,956 | +0.42(+3.74%) |
May 26, 2004 | 11.12 | 11.39 | 10.93 | 11.26 | 13,173 | +0.25(+2.30%) |
May 25, 2004 | 11.12 | 11.26 | 10.93 | 11.01 | 31,955 | -0.15(-1.37%) |
May 24, 2004 | 11.49 | 11.78 | 11.13 | 11.16 | 8,347 | -0.28(-2.41%) |
May 21, 2004 | 11.63 | 11.76 | 11.19 | 11.44 | 19,825 | +0.23(+2.05%) |
May 20, 2004 | 10.97 | 11.49 | 10.97 | 11.21 | 7,825 | -0.22(-1.95%) |
May 19, 2004 | 11.31 | 11.62 | 10.92 | 11.43 | 20,216 | +0.24(+2.12%) |
May 18, 2004 | 10.64 | 11.19 | 10.64 | 11.19 | 10,173 | +0.36(+3.33%) |
May 17, 2004 | 10.29 | 10.83 | 10.02 | 10.83 | 8,608 | +0.48(+4.59%) |
May 14, 2004 | 10.83 | 10.94 | 10.36 | 10.36 | 9,260 | -0.68(-6.18%) |
May 13, 2004 | 11.26 | 11.45 | 10.89 | 11.04 | 5,869 | -0.30(-2.64%) |
May 12, 2004 | 11.26 | 11.50 | 10.76 | 11.34 | 10,695 | -0.12(-1.00%) |
May 11, 2004 | 11.12 | 11.45 | 11.12 | 11.45 | 8,217 | +0.38(+3.39%) |
May 10, 2004 | 10.87 | 11.23 | 10.74 | 11.08 | 4,956 | +0.18(+1.69%) |
May 07, 2004 | 11.34 | 11.34 | 10.83 | 10.89 | 9,782 | -0.43(-3.79%) |
May 06, 2004 | 11.68 | 11.68 | 11.19 | 11.32 | 8,608 | -0.22(-1.93%) |
May 05, 2004 | 11.88 | 12.63 | 11.55 | 11.55 | 23,999 | -0.25(-2.14%) |
May 04, 2004 | 11.58 | 11.88 | 11.12 | 11.80 | 48,259 | +0.46(+4.06%) |
May 03, 2004 | 11.91 | 12.32 | 11.12 | 11.34 | 56,737 | -0.77(-6.39%) |
Apr 30, 2004 | 12.13 | 12.37 | 11.81 | 12.11 | 14,999 | +0.12(+0.96%) |
Apr 29, 2004 | 11.98 | 12.14 | 11.88 | 12.00 | 7,434 | -0.19(-1.57%) |
Apr 28, 2004 | 12.51 | 12.53 | 11.95 | 12.19 | 22,042 | -0.42(-3.34%) |
Apr 27, 2004 | 12.80 | 12.91 | 12.54 | 12.61 | 14,347 | -0.15(-1.20%) |
Apr 26, 2004 | 12.80 | 12.90 | 12.75 | 12.77 | 38,346 | -0.27(-2.06%) |
Apr 23, 2004 | 13.49 | 13.68 | 12.88 | 13.03 | 27,912 | -0.61(-4.49%) |
Apr 22, 2004 | 13.36 | 13.65 | 13.34 | 13.65 | 25,303 | +0.41(+3.07%) |
Apr 21, 2004 | 13.23 | 13.42 | 13.23 | 13.24 | 2,999 | +0.12(+0.94%) |
Apr 20, 2004 | 13.63 | 13.65 | 13.06 | 13.12 | 6,651 | -0.68(-4.94%) |
Apr 19, 2004 | 13.61 | 13.88 | 13.35 | 13.80 | 32,216 | +0.15(+1.07%) |
Apr 16, 2004 | 13.54 | 13.72 | 13.40 | 13.65 | 24,781 | +0.12(+0.91%) |
Apr 15, 2004 | 13.42 | 13.57 | 13.20 | 13.53 | 10,434 | +0.08(+0.63%) |
Apr 14, 2004 | 13.52 | 13.52 | 13.28 | 13.45 | 3,782 | +0.05(+0.40%) |
Apr 13, 2004 | 13.42 | 13.56 | 13.22 | 13.39 | 4,695 | -0.14(-1.02%) |
Apr 12, 2004 | 13.49 | 13.56 | 13.03 | 13.53 | 13,303 | +0.15(+1.15%) |
Apr 08, 2004 | 13.42 | 13.56 | 12.92 | 13.38 | 9,130 | +0.08(+0.63%) |
Apr 07, 2004 | 13.23 | 13.42 | 13.16 | 13.29 | 4,565 | +0.12(+0.93%) |
Apr 06, 2004 | 13.42 | 13.59 | 13.17 | 13.17 | 7,173 | -0.39(-2.88%) |
Apr 05, 2004 | 13.56 | 13.62 | 13.44 | 13.56 | 39,650 | -0.08(-0.62%) |
Apr 02, 2004 | 13.59 | 13.65 | 13.46 | 13.65 | 7,956 | +0.09(+0.68%) |
Apr 01, 2004 | 13.42 | 13.64 | 13.37 | 13.56 | 16,173 | +0.02(+0.17%) |
Mar 31, 2004 | 13.23 | 13.53 | 12.96 | 13.53 | 12,782 | +0.12(+0.86%) |
Mar 30, 2004 | 12.92 | 13.42 | 12.92 | 13.42 | 4,956 | +0.50(+3.86%) |
Mar 29, 2004 | 12.64 | 13.03 | 12.57 | 12.92 | 12,912 | -0.09(-0.71%) |
Mar 26, 2004 | 13.10 | 13.26 | 12.99 | 13.01 | 2,478 | +0.01(+0.06%) |
Mar 25, 2004 | 13.26 | 13.26 | 12.93 | 13.00 | 5,608 | -0.42(-3.14%) |
Mar 24, 2004 | 13.56 | 13.77 | 13.42 | 13.42 | 18,651 | -0.35(-2.56%) |
Mar 23, 2004 | 13.82 | 13.86 | 13.47 | 13.78 | 9,782 | +0.06(+0.45%) |
Mar 22, 2004 | 13.62 | 13.88 | 13.52 | 13.72 | 13,564 | -0.21(-1.49%) |
Mar 19, 2004 | 13.92 | 14.10 | 13.67 | 13.92 | 5,217 | -0.12(-0.82%) |
Mar 18, 2004 | 13.80 | 14.04 | 13.71 | 14.04 | 2,086 | +0.17(+1.22%) |
Mar 17, 2004 | 13.58 | 13.87 | 13.55 | 13.87 | 8,086 | +0.14(+1.00%) |
Mar 16, 2004 | 13.50 | 13.79 | 13.43 | 13.73 | 11,869 | +0.29(+2.17%) |
Mar 15, 2004 | 13.79 | 13.79 | 13.25 | 13.44 | 18,912 | -0.43(-3.10%) |
Mar 12, 2004 | 13.79 | 14.03 | 13.65 | 13.87 | 13,825 | +0.15(+1.06%) |
Mar 11, 2004 | 14.02 | 14.06 | 13.62 | 13.72 | 7,173 | -0.31(-2.19%) |
Mar 10, 2004 | 14.18 | 14.26 | 13.78 | 14.03 | 5,217 | -0.15(-1.08%) |
Mar 09, 2004 | 13.85 | 14.18 | 13.62 | 14.18 | 9,782 | +0.05(+0.38%) |
Mar 08, 2004 | 14.20 | 14.35 | 13.72 | 14.13 | 24,129 | -0.17(-1.18%) |
Mar 05, 2004 | 13.88 | 14.33 | 13.88 | 14.30 | 6,782 | +0.20(+1.41%) |
Mar 04, 2004 | 13.65 | 14.11 | 13.65 | 14.10 | 5,869 | +0.61(+4.49%) |
Mar 03, 2004 | 13.49 | 13.98 | 12.89 | 13.49 | 25,564 | -0.08(-0.57%) |
Mar 02, 2004 | 14.24 | 14.31 | 13.42 | 13.57 | 6,912 | -0.78(-5.45%) |