Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.16 | 12.33 | 12.03 | 12.31 | 470,332 | +0.12(+0.95%) |
May 27, 2004 | 12.37 | 12.45 | 12.00 | 12.19 | 835,450 | -0.12(-0.94%) |
May 26, 2004 | 12.20 | 12.42 | 11.95 | 12.31 | 623,901 | +0.06(+0.51%) |
May 25, 2004 | 11.75 | 12.28 | 11.58 | 12.24 | 903,728 | +0.47(+3.98%) |
May 24, 2004 | 11.73 | 11.86 | 11.65 | 11.78 | 522,492 | +0.19(+1.66%) |
May 21, 2004 | 11.46 | 11.69 | 11.40 | 11.58 | 681,657 | +0.28(+2.49%) |
May 20, 2004 | 11.58 | 11.66 | 11.28 | 11.30 | 547,564 | -0.24(-2.09%) |
May 19, 2004 | 11.66 | 11.95 | 11.46 | 11.54 | 705,834 | -0.04(-0.35%) |
May 18, 2004 | 11.48 | 11.61 | 11.31 | 11.58 | 585,173 | +0.35(+3.10%) |
May 17, 2004 | 11.31 | 11.49 | 11.19 | 11.23 | 668,449 | -0.33(-2.82%) |
May 14, 2004 | 11.77 | 11.91 | 11.46 | 11.56 | 663,748 | -0.27(-2.27%) |
May 13, 2004 | 11.86 | 12.11 | 11.62 | 11.83 | 1,140,573 | +0.01(+0.11%) |
May 12, 2004 | 11.96 | 12.05 | 11.46 | 11.82 | 935,292 | -0.27(-2.22%) |
May 11, 2004 | 11.74 | 12.11 | 11.67 | 12.08 | 742,995 | +0.42(+3.64%) |
May 10, 2004 | 11.48 | 11.95 | 11.30 | 11.66 | 1,781,712 | -0.56(-4.61%) |
May 07, 2004 | 12.02 | 12.32 | 11.97 | 12.22 | 1,330,855 | +0.21(+1.71%) |
May 06, 2004 | 11.70 | 12.26 | 11.57 | 12.02 | 1,361,076 | +0.17(+1.43%) |
May 05, 2004 | 11.87 | 12.18 | 11.65 | 11.85 | 1,412,117 | +0.06(+0.49%) |
May 04, 2004 | 11.03 | 11.95 | 11.03 | 11.79 | 1,518,227 | +0.78(+7.10%) |
May 03, 2004 | 11.06 | 11.11 | 10.78 | 11.01 | 2,799,609 | +0.00(+0.04%) |
Apr 30, 2004 | 11.37 | 11.61 | 10.94 | 11.00 | 1,665,528 | -0.37(-3.22%) |
Apr 29, 2004 | 11.53 | 11.76 | 11.29 | 11.37 | 1,107,442 | -0.23(-2.00%) |
Apr 28, 2004 | 11.95 | 12.03 | 11.54 | 11.60 | 1,209,522 | -0.34(-2.88%) |
Apr 27, 2004 | 12.49 | 12.53 | 11.94 | 11.94 | 1,660,603 | -0.54(-4.33%) |
Apr 26, 2004 | 13.09 | 13.29 | 12.46 | 12.49 | 1,559,194 | -0.67(-5.06%) |
Apr 23, 2004 | 12.91 | 13.32 | 12.82 | 13.15 | 972,677 | +0.19(+1.48%) |
Apr 22, 2004 | 13.29 | 13.40 | 12.87 | 12.96 | 3,524,472 | -1.20(-8.49%) |
Apr 21, 2004 | 13.49 | 14.67 | 13.46 | 14.16 | 2,756,852 | +1.18(+9.12%) |
Apr 20, 2004 | 13.41 | 13.62 | 12.95 | 12.98 | 316,987 | -0.45(-3.33%) |
Apr 19, 2004 | 13.17 | 13.50 | 12.91 | 13.42 | 2,105,191 | +0.22(+1.69%) |
Apr 16, 2004 | 13.41 | 13.54 | 13.12 | 13.20 | 1,261,682 | -0.29(-2.15%) |
Apr 15, 2004 | 14.00 | 14.00 | 13.36 | 13.49 | 624,125 | -0.36(-2.61%) |
Apr 14, 2004 | 13.78 | 14.06 | 13.71 | 13.85 | 944,023 | +0.01(+0.10%) |
Apr 13, 2004 | 14.53 | 14.58 | 13.70 | 13.84 | 1,104,531 | -0.64(-4.41%) |
Apr 12, 2004 | 14.33 | 14.80 | 14.21 | 14.48 | 1,261,682 | +0.26(+1.82%) |
Apr 08, 2004 | 13.58 | 14.70 | 13.50 | 14.22 | 2,425,985 | +0.95(+7.17%) |
Apr 07, 2004 | 13.16 | 13.33 | 13.09 | 13.27 | 1,084,832 | +0.09(+0.68%) |
Apr 06, 2004 | 13.31 | 13.31 | 13.08 | 13.18 | 891,863 | -0.40(-2.93%) |
Apr 05, 2004 | 13.51 | 13.60 | 13.32 | 13.58 | 862,089 | +0.04(+0.30%) |
Apr 02, 2004 | 13.36 | 13.95 | 13.27 | 13.54 | 2,114,818 | +0.39(+2.96%) |
Apr 01, 2004 | 13.10 | 13.29 | 13.03 | 13.15 | 918,279 | +0.08(+0.65%) |
Mar 31, 2004 | 13.02 | 13.33 | 12.89 | 13.06 | 525,178 | -0.04(-0.34%) |
Mar 30, 2004 | 13.00 | 13.18 | 12.89 | 13.11 | 410,113 | +0.12(+0.93%) |
Mar 29, 2004 | 12.91 | 13.07 | 12.83 | 12.99 | 612,932 | +0.15(+1.18%) |
Mar 26, 2004 | 12.87 | 13.09 | 12.73 | 12.83 | 781,947 | -0.03(-0.21%) |
Mar 25, 2004 | 12.74 | 12.95 | 12.71 | 12.86 | 1,044,089 | +0.23(+1.84%) |
Mar 24, 2004 | 12.52 | 12.72 | 12.31 | 12.63 | 942,680 | +0.13(+1.04%) |
Mar 23, 2004 | 12.87 | 12.95 | 12.29 | 12.50 | 991,257 | -0.25(-1.96%) |
Mar 22, 2004 | 12.70 | 12.91 | 12.49 | 12.75 | 1,225,416 | -0.02(-0.17%) |
Mar 19, 2004 | 13.29 | 13.29 | 12.70 | 12.77 | 1,121,097 | -0.45(-3.41%) |
Mar 18, 2004 | 13.18 | 13.33 | 12.98 | 13.22 | 1,283,397 | +0.08(+0.58%) |
Mar 17, 2004 | 12.85 | 13.17 | 12.80 | 13.15 | 1,020,359 | +0.34(+2.69%) |
Mar 16, 2004 | 12.71 | 13.07 | 12.63 | 12.80 | 1,190,270 | +0.09(+0.74%) |
Mar 15, 2004 | 12.77 | 12.85 | 12.51 | 12.71 | 1,431,593 | -0.13(-1.04%) |
Mar 12, 2004 | 13.14 | 13.35 | 12.71 | 12.84 | 2,839,233 | -0.21(-1.64%) |
Mar 11, 2004 | 12.91 | 13.16 | 12.77 | 13.06 | 2,476,801 | +0.05(+0.38%) |
Mar 10, 2004 | 13.03 | 13.22 | 12.92 | 13.01 | 1,247,355 | -0.05(-0.41%) |
Mar 09, 2004 | 13.20 | 13.24 | 12.97 | 13.06 | 1,335,332 | -0.16(-1.18%) |
Mar 08, 2004 | 13.63 | 13.96 | 13.20 | 13.22 | 1,528,077 | -0.31(-2.31%) |
Mar 05, 2004 | 13.42 | 13.71 | 13.35 | 13.53 | 1,216,014 | -0.03(-0.20%) |
Mar 04, 2004 | 13.21 | 13.69 | 13.21 | 13.56 | 862,089 | +0.33(+2.53%) |
Mar 03, 2004 | 13.22 | 13.25 | 12.87 | 13.22 | 1,237,057 | -0.01(-0.07%) |
Mar 02, 2004 | 13.48 | 13.52 | 13.22 | 13.23 | 944,023 | -0.28(-2.08%) |