Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.22 | 11.49 | 10.93 | 11.35 | 1,132,047 | -0.29(-2.47%) |
May 27, 2004 | 11.76 | 11.76 | 11.42 | 11.64 | 828,478 | -0.26(-2.20%) |
May 26, 2004 | 11.89 | 12.06 | 11.80 | 11.90 | 745,734 | +0.04(+0.33%) |
May 25, 2004 | 11.31 | 11.90 | 11.25 | 11.86 | 699,966 | +0.36(+3.10%) |
May 24, 2004 | 11.41 | 11.67 | 11.35 | 11.50 | 530,598 | +0.13(+1.17%) |
May 21, 2004 | 11.16 | 11.40 | 11.09 | 11.37 | 512,756 | +0.31(+2.81%) |
May 20, 2004 | 11.18 | 11.31 | 11.02 | 11.06 | 447,854 | -0.12(-1.09%) |
May 19, 2004 | 11.02 | 11.55 | 11.02 | 11.18 | 1,037,149 | +0.26(+2.35%) |
May 18, 2004 | 10.59 | 10.98 | 10.59 | 10.93 | 1,068,437 | +0.40(+3.76%) |
May 17, 2004 | 10.79 | 10.93 | 10.37 | 10.53 | 892,864 | -0.19(-1.75%) |
May 14, 2004 | 10.73 | 10.83 | 10.52 | 10.72 | 774,694 | -0.12(-1.12%) |
May 13, 2004 | 10.44 | 10.90 | 10.37 | 10.84 | 1,104,638 | +0.32(+3.08%) |
May 12, 2004 | 10.62 | 10.62 | 10.15 | 10.51 | 1,119,376 | +0.00(+0.00%) |
May 11, 2004 | 10.00 | 10.56 | 10.00 | 10.51 | 1,690,830 | +0.60(+6.10%) |
May 10, 2004 | 9.900 | 9.958 | 9.538 | 9.910 | 890,278 | -0.10(-1.01%) |
May 07, 2004 | 10.25 | 10.32 | 9.862 | 10.01 | 1,482,159 | -0.55(-5.22%) |
May 06, 2004 | 10.88 | 10.93 | 10.45 | 10.56 | 964,231 | -0.42(-3.79%) |
May 05, 2004 | 11.22 | 11.24 | 10.83 | 10.98 | 1,144,458 | -0.24(-2.16%) |
May 04, 2004 | 9.958 | 11.36 | 9.958 | 11.22 | 2,001,380 | +1.44(+14.68%) |
May 03, 2004 | 10.44 | 10.64 | 9.514 | 9.784 | 1,890,968 | -0.65(-6.26%) |
Apr 30, 2004 | 10.71 | 10.93 | 10.44 | 10.44 | 980,521 | +0.04(+0.43%) |
Apr 29, 2004 | 10.44 | 10.73 | 10.27 | 10.39 | 1,998,277 | -0.43(-3.93%) |
Apr 28, 2004 | 11.43 | 11.61 | 10.67 | 10.82 | 1,456,560 | -0.73(-6.36%) |
Apr 27, 2004 | 11.22 | 11.70 | 11.14 | 11.55 | 1,118,601 | +0.01(+0.10%) |
Apr 26, 2004 | 12.28 | 12.30 | 11.54 | 11.54 | 1,163,076 | -0.60(-4.91%) |
Apr 23, 2004 | 12.23 | 12.23 | 11.94 | 12.14 | 430,012 | +0.10(+0.84%) |
Apr 22, 2004 | 12.03 | 12.15 | 11.80 | 12.04 | 942,252 | +0.03(+0.24%) |
Apr 21, 2004 | 12.30 | 12.30 | 11.84 | 12.01 | 1,142,131 | -0.47(-3.77%) |
Apr 20, 2004 | 12.98 | 12.98 | 12.47 | 12.48 | 689,881 | -0.50(-3.87%) |
Apr 19, 2004 | 12.69 | 13.20 | 12.58 | 12.98 | 712,377 | +0.36(+2.87%) |
Apr 16, 2004 | 12.83 | 12.83 | 12.34 | 12.62 | 593,174 | -0.21(-1.66%) |
Apr 15, 2004 | 12.42 | 12.93 | 12.42 | 12.83 | 1,090,157 | +0.56(+4.57%) |
Apr 14, 2004 | 12.62 | 12.65 | 12.20 | 12.27 | 1,275,039 | -0.44(-3.50%) |
Apr 13, 2004 | 13.12 | 13.12 | 12.66 | 12.71 | 790,726 | -0.45(-3.45%) |
Apr 12, 2004 | 13.43 | 13.45 | 13.07 | 13.17 | 444,492 | -0.08(-0.58%) |
Apr 08, 2004 | 12.76 | 13.33 | 12.76 | 13.25 | 984,917 | +0.68(+5.38%) |
Apr 07, 2004 | 13.05 | 13.05 | 12.49 | 12.57 | 1,380,797 | -0.54(-4.12%) |
Apr 06, 2004 | 13.05 | 13.23 | 12.96 | 13.11 | 846,837 | -0.23(-1.74%) |
Apr 05, 2004 | 13.15 | 13.65 | 13.14 | 13.34 | 1,134,632 | +0.38(+2.94%) |
Apr 02, 2004 | 13.08 | 13.10 | 12.83 | 12.96 | 614,635 | +0.07(+0.56%) |
Apr 01, 2004 | 12.71 | 13.05 | 12.47 | 12.89 | 1,241,942 | +0.18(+1.38%) |
Mar 31, 2004 | 12.09 | 12.73 | 12.09 | 12.71 | 908,120 | +0.65(+5.37%) |
Mar 30, 2004 | 12.37 | 12.38 | 12.06 | 12.07 | 903,724 | -0.11(-0.91%) |
Mar 29, 2004 | 11.99 | 12.40 | 11.99 | 12.18 | 1,301,931 | +0.41(+3.44%) |
Mar 26, 2004 | 11.75 | 11.94 | 11.66 | 11.77 | 737,201 | -0.13(-1.06%) |
Mar 25, 2004 | 11.02 | 11.94 | 10.94 | 11.90 | 1,777,195 | +1.01(+9.28%) |
Mar 24, 2004 | 11.22 | 11.22 | 10.84 | 10.89 | 710,567 | -0.23(-2.07%) |
Mar 23, 2004 | 11.17 | 11.31 | 11.08 | 11.12 | 560,852 | +0.08(+0.74%) |
Mar 22, 2004 | 11.23 | 11.23 | 10.95 | 11.04 | 797,966 | -0.29(-2.57%) |
Mar 19, 2004 | 11.31 | 11.38 | 11.16 | 11.33 | 418,376 | +0.21(+1.88%) |
Mar 18, 2004 | 11.22 | 11.31 | 11.10 | 11.12 | 397,431 | -0.01(-0.11%) |
Mar 17, 2004 | 10.87 | 11.17 | 10.87 | 11.13 | 529,822 | +0.33(+3.02%) |
Mar 16, 2004 | 10.49 | 10.86 | 10.46 | 10.81 | 715,997 | +0.49(+4.79%) |
Mar 15, 2004 | 10.53 | 10.54 | 10.25 | 10.31 | 528,012 | -0.28(-2.60%) |
Mar 12, 2004 | 10.73 | 10.73 | 10.44 | 10.59 | 505,258 | -0.08(-0.73%) |
Mar 11, 2004 | 10.55 | 10.84 | 10.55 | 10.66 | 832,098 | +0.07(+0.64%) |
Mar 10, 2004 | 11.28 | 11.40 | 10.60 | 10.60 | 948,457 | -0.68(-6.04%) |
Mar 09, 2004 | 11.13 | 11.46 | 11.13 | 11.28 | 790,209 | +0.34(+3.12%) |
Mar 08, 2004 | 11.06 | 11.17 | 10.93 | 10.94 | 293,484 | -0.01(-0.13%) |
Mar 05, 2004 | 10.96 | 11.13 | 10.77 | 10.95 | 656,008 | -0.11(-1.00%) |
Mar 04, 2004 | 10.65 | 11.20 | 10.65 | 11.06 | 1,248,923 | +0.42(+3.99%) |
Mar 03, 2004 | 10.54 | 10.70 | 10.54 | 10.64 | 480,693 | +0.01(+0.10%) |
Mar 02, 2004 | 10.65 | 10.82 | 10.55 | 10.63 | 772,626 | -0.01(-0.11%) |