Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.59 | 13.40 | 12.44 | 13.17 | 383,958 | +0.55(+4.33%) |
May 27, 2004 | 12.42 | 12.79 | 12.41 | 12.62 | 235,336 | +0.00(+0.00%) |
May 26, 2004 | 12.97 | 12.97 | 12.44 | 12.62 | 143,553 | -0.32(-2.51%) |
May 25, 2004 | 12.92 | 12.98 | 12.18 | 12.94 | 112,491 | +0.16(+1.23%) |
May 24, 2004 | 12.61 | 13.17 | 12.61 | 12.79 | 158,436 | +0.32(+2.53%) |
May 21, 2004 | 12.13 | 12.89 | 12.09 | 12.47 | 470,780 | +0.53(+4.43%) |
May 20, 2004 | 11.72 | 12.19 | 11.55 | 11.94 | 167,604 | +0.21(+1.82%) |
May 19, 2004 | 11.33 | 11.82 | 11.33 | 11.73 | 406,823 | +0.56(+4.98%) |
May 18, 2004 | 10.43 | 11.40 | 10.43 | 11.17 | 158,544 | +0.39(+3.61%) |
May 17, 2004 | 10.70 | 10.96 | 10.25 | 10.78 | 94,911 | +0.12(+1.13%) |
May 14, 2004 | 10.34 | 10.92 | 10.34 | 10.66 | 147,112 | -0.19(-1.71%) |
May 13, 2004 | 10.19 | 10.92 | 10.09 | 10.85 | 57,701 | +0.23(+2.18%) |
May 12, 2004 | 10.32 | 10.63 | 10.13 | 10.62 | 56,299 | +0.05(+0.44%) |
May 11, 2004 | 10.85 | 11.06 | 10.38 | 10.57 | 95,774 | -0.26(-2.40%) |
May 10, 2004 | 10.43 | 10.90 | 10.01 | 10.83 | 223,256 | +0.16(+1.48%) |
May 07, 2004 | 11.78 | 11.78 | 10.50 | 10.67 | 134,277 | -0.82(-7.10%) |
May 06, 2004 | 11.65 | 11.84 | 11.13 | 11.49 | 95,881 | -0.24(-2.06%) |
May 05, 2004 | 11.29 | 11.90 | 11.23 | 11.73 | 150,671 | +0.45(+4.03%) |
May 04, 2004 | 10.62 | 11.27 | 10.62 | 11.27 | 321,511 | +0.52(+4.83%) |
May 03, 2004 | 11.17 | 11.21 | 10.48 | 10.76 | 188,204 | -0.37(-3.33%) |
Apr 30, 2004 | 11.31 | 11.59 | 11.10 | 11.13 | 92,754 | +0.05(+0.42%) |
Apr 29, 2004 | 12.51 | 12.52 | 10.33 | 11.08 | 550,916 | +0.08(+0.76%) |
Apr 28, 2004 | 12.06 | 12.24 | 10.20 | 11.00 | 479,840 | -1.10(-9.12%) |
Apr 27, 2004 | 12.24 | 12.61 | 11.88 | 12.10 | 206,755 | -0.28(-2.25%) |
Apr 26, 2004 | 12.39 | 12.93 | 12.16 | 12.38 | 211,393 | -0.32(-2.55%) |
Apr 23, 2004 | 12.63 | 12.96 | 12.61 | 12.70 | 148,837 | +0.19(+1.48%) |
Apr 22, 2004 | 11.96 | 12.61 | 11.91 | 12.52 | 174,614 | +0.52(+4.33%) |
Apr 21, 2004 | 11.28 | 12.00 | 11.28 | 12.00 | 139,778 | +0.41(+3.52%) |
Apr 20, 2004 | 11.45 | 12.03 | 11.45 | 11.59 | 203,519 | +0.02(+0.16%) |
Apr 19, 2004 | 10.89 | 11.60 | 10.89 | 11.57 | 133,954 | +0.25(+2.21%) |
Apr 16, 2004 | 10.80 | 11.70 | 10.65 | 11.32 | 145,170 | +0.23(+2.09%) |
Apr 15, 2004 | 10.01 | 11.43 | 10.01 | 11.09 | 364,221 | +0.99(+9.83%) |
Apr 14, 2004 | 10.40 | 10.57 | 9.745 | 10.10 | 285,704 | -0.48(-4.56%) |
Apr 13, 2004 | 12.01 | 12.10 | 10.58 | 10.58 | 246,661 | -1.43(-11.89%) |
Apr 12, 2004 | 12.98 | 13.03 | 11.74 | 12.01 | 347,720 | -1.02(-7.83%) |
Apr 08, 2004 | 13.27 | 13.34 | 12.80 | 13.03 | 101,274 | -0.28(-2.09%) |
Apr 07, 2004 | 13.15 | 13.68 | 13.06 | 13.31 | 272,977 | +0.11(+0.84%) |
Apr 06, 2004 | 12.84 | 13.33 | 12.83 | 13.19 | 158,652 | -0.16(-1.18%) |
Apr 05, 2004 | 13.26 | 13.40 | 12.93 | 13.35 | 221,531 | +0.00(+0.00%) |
Apr 02, 2004 | 13.07 | 13.40 | 12.80 | 13.35 | 307,706 | +0.46(+3.60%) |
Apr 01, 2004 | 13.03 | 13.16 | 12.54 | 12.89 | 91,783 | -0.09(-0.71%) |
Mar 31, 2004 | 12.54 | 13.22 | 12.47 | 12.98 | 148,837 | +0.46(+3.70%) |
Mar 30, 2004 | 12.98 | 12.98 | 11.79 | 12.52 | 203,304 | -0.45(-3.43%) |
Mar 29, 2004 | 12.88 | 13.18 | 12.50 | 12.96 | 117,668 | +0.14(+1.08%) |
Mar 26, 2004 | 12.07 | 12.84 | 11.74 | 12.82 | 82,400 | +0.39(+3.13%) |
Mar 25, 2004 | 11.84 | 12.43 | 11.64 | 12.43 | 114,540 | +0.27(+2.21%) |
Mar 24, 2004 | 12.10 | 12.52 | 11.88 | 12.16 | 70,320 | +0.16(+1.31%) |
Mar 23, 2004 | 12.83 | 12.98 | 11.82 | 12.01 | 193,920 | -0.47(-3.79%) |
Mar 22, 2004 | 12.70 | 13.34 | 12.33 | 12.48 | 290,989 | -0.13(-1.03%) |
Mar 19, 2004 | 12.17 | 13.35 | 12.03 | 12.61 | 580,360 | +0.57(+4.70%) |
Mar 18, 2004 | 11.43 | 12.04 | 11.40 | 12.04 | 259,711 | +0.64(+5.61%) |
Mar 17, 2004 | 11.01 | 11.68 | 11.01 | 11.40 | 267,800 | +0.38(+3.45%) |
Mar 16, 2004 | 11.09 | 11.09 | 10.86 | 11.02 | 35,375 | -0.06(-0.50%) |
Mar 15, 2004 | 11.23 | 11.23 | 10.91 | 11.08 | 37,640 | +0.09(+0.84%) |
Mar 12, 2004 | 10.78 | 11.01 | 10.43 | 10.99 | 88,008 | +0.31(+2.86%) |
Mar 11, 2004 | 10.81 | 11.01 | 10.38 | 10.68 | 61,152 | -0.31(-2.79%) |
Mar 10, 2004 | 10.99 | 11.13 | 10.85 | 10.99 | 74,742 | -0.12(-1.08%) |
Mar 09, 2004 | 11.13 | 11.13 | 10.82 | 11.11 | 158,976 | -0.02(-0.17%) |
Mar 08, 2004 | 11.02 | 11.50 | 10.65 | 11.13 | 240,837 | +0.32(+3.00%) |
Mar 05, 2004 | 10.20 | 10.83 | 10.11 | 10.80 | 171,918 | +0.60(+5.91%) |
Mar 04, 2004 | 10.25 | 10.43 | 10.06 | 10.20 | 70,644 | -0.14(-1.35%) |
Mar 03, 2004 | 10.43 | 10.56 | 9.967 | 10.34 | 86,822 | -0.05(-0.45%) |
Mar 02, 2004 | 9.828 | 10.84 | 9.800 | 10.38 | 167,604 | +0.09(+0.90%) |