Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.97 | 12.39 | 11.91 | 12.28 | 308,646 | +0.36(+3.01%) |
May 27, 2004 | 11.53 | 11.97 | 11.53 | 11.92 | 147,164 | +0.34(+2.93%) |
May 26, 2004 | 11.45 | 11.58 | 11.45 | 11.58 | 239,599 | +0.13(+1.10%) |
May 25, 2004 | 11.50 | 11.57 | 11.45 | 11.45 | 125,686 | -0.03(-0.22%) |
May 24, 2004 | 11.35 | 11.48 | 11.32 | 11.48 | 160,846 | +0.14(+1.22%) |
May 21, 2004 | 11.35 | 11.38 | 11.25 | 11.34 | 52,819 | +0.03(+0.22%) |
May 20, 2004 | 11.19 | 11.41 | 11.19 | 11.31 | 127,277 | +0.09(+0.84%) |
May 19, 2004 | 11.50 | 11.63 | 11.22 | 11.22 | 126,481 | -0.19(-1.65%) |
May 18, 2004 | 11.16 | 11.41 | 11.13 | 11.41 | 151,777 | +0.31(+2.77%) |
May 17, 2004 | 11.16 | 11.16 | 11.05 | 11.10 | 86,071 | -0.03(-0.23%) |
May 14, 2004 | 11.06 | 11.20 | 11.05 | 11.13 | 66,979 | +0.12(+1.08%) |
May 13, 2004 | 10.94 | 11.06 | 10.94 | 11.01 | 109,935 | +0.07(+0.63%) |
May 12, 2004 | 11.00 | 11.16 | 10.93 | 10.94 | 163,551 | +0.00(+0.00%) |
May 11, 2004 | 10.84 | 11.02 | 10.84 | 10.94 | 221,780 | +0.19(+1.75%) |
May 10, 2004 | 11.13 | 11.13 | 10.75 | 10.75 | 241,667 | -0.31(-2.84%) |
May 07, 2004 | 11.14 | 11.15 | 11.03 | 11.06 | 89,889 | -0.05(-0.45%) |
May 06, 2004 | 11.16 | 11.35 | 11.11 | 11.11 | 143,345 | +0.03(+0.28%) |
May 05, 2004 | 11.00 | 11.44 | 11.00 | 11.08 | 1,695,489 | +0.71(+6.85%) |
May 04, 2004 | 10.36 | 10.37 | 10.28 | 10.37 | 151,937 | +0.01(+0.12%) |
May 03, 2004 | 10.34 | 10.43 | 10.34 | 10.36 | 164,346 | +0.05(+0.49%) |
Apr 30, 2004 | 10.40 | 10.42 | 10.21 | 10.31 | 63,161 | -0.04(-0.43%) |
Apr 29, 2004 | 10.37 | 10.37 | 10.34 | 10.35 | 51,388 | +0.01(+0.06%) |
Apr 28, 2004 | 10.36 | 10.40 | 10.32 | 10.35 | 195,211 | -0.02(-0.18%) |
Apr 27, 2004 | 10.37 | 10.37 | 10.36 | 10.36 | 13,045 | -0.01(-0.06%) |
Apr 26, 2004 | 10.37 | 10.42 | 10.36 | 10.37 | 296,237 | +0.01(+0.06%) |
Apr 23, 2004 | 10.37 | 10.37 | 10.33 | 10.36 | 25,614 | -0.01(-0.06%) |
Apr 22, 2004 | 10.40 | 10.40 | 10.34 | 10.37 | 321,692 | +0.00(+0.00%) |
Apr 21, 2004 | 10.37 | 10.43 | 10.31 | 10.37 | 283,986 | -0.05(-0.48%) |
Apr 20, 2004 | 10.47 | 10.57 | 10.38 | 10.42 | 158,141 | -0.08(-0.72%) |
Apr 19, 2004 | 10.60 | 10.60 | 10.47 | 10.50 | 192,983 | -0.04(-0.36%) |
Apr 16, 2004 | 10.56 | 10.60 | 10.53 | 10.53 | 113,912 | -0.03(-0.24%) |
Apr 15, 2004 | 10.56 | 10.72 | 10.55 | 10.56 | 95,457 | +0.03(+0.24%) |
Apr 14, 2004 | 10.56 | 10.57 | 10.50 | 10.53 | 39,296 | -0.03(-0.30%) |
Apr 13, 2004 | 10.65 | 10.65 | 10.56 | 10.57 | 56,479 | -0.06(-0.59%) |
Apr 12, 2004 | 10.50 | 10.65 | 10.50 | 10.63 | 67,934 | +0.16(+1.50%) |
Apr 08, 2004 | 10.40 | 10.55 | 10.40 | 10.47 | 31,819 | +0.12(+1.15%) |
Apr 07, 2004 | 10.31 | 10.38 | 10.31 | 10.35 | 46,774 | +0.04(+0.43%) |
Apr 06, 2004 | 10.65 | 10.65 | 10.31 | 10.31 | 268,236 | -0.35(-3.24%) |
Apr 05, 2004 | 10.72 | 10.72 | 10.65 | 10.65 | 63,002 | +0.00(+0.00%) |
Apr 02, 2004 | 10.64 | 10.69 | 10.64 | 10.65 | 105,003 | +0.03(+0.24%) |
Apr 01, 2004 | 10.34 | 10.69 | 10.34 | 10.63 | 124,731 | +0.33(+3.17%) |
Mar 31, 2004 | 10.17 | 10.40 | 10.16 | 10.30 | 396,149 | +0.13(+1.30%) |
Mar 30, 2004 | 10.06 | 10.34 | 10.03 | 10.17 | 222,257 | +0.11(+1.06%) |
Mar 29, 2004 | 10.03 | 10.15 | 10.02 | 10.06 | 68,888 | +0.06(+0.57%) |
Mar 26, 2004 | 9.868 | 10.03 | 9.868 | 10.01 | 124,254 | +0.19(+1.99%) |
Mar 25, 2004 | 9.900 | 9.900 | 9.743 | 9.812 | 87,184 | -0.09(-0.89%) |
Mar 24, 2004 | 9.900 | 10.01 | 9.868 | 9.900 | 494,630 | -0.03(-0.32%) |
Mar 23, 2004 | 9.711 | 9.981 | 9.705 | 9.931 | 138,732 | +0.33(+3.40%) |
Mar 22, 2004 | 9.868 | 9.868 | 9.548 | 9.604 | 94,344 | -0.25(-2.55%) |
Mar 19, 2004 | 10.06 | 10.06 | 9.799 | 9.856 | 107,867 | -0.30(-2.91%) |
Mar 18, 2004 | 9.837 | 10.23 | 9.837 | 10.15 | 38,660 | +0.41(+4.19%) |
Mar 17, 2004 | 9.711 | 9.868 | 9.711 | 9.743 | 40,092 | -0.01(-0.06%) |
Mar 16, 2004 | 10.06 | 10.08 | 9.667 | 9.749 | 141,754 | -0.28(-2.82%) |
Mar 15, 2004 | 10.12 | 10.16 | 9.736 | 10.03 | 462,333 | -0.06(-0.56%) |
Mar 12, 2004 | 10.12 | 10.15 | 10.09 | 10.09 | 61,252 | -0.09(-0.93%) |
Mar 11, 2004 | 10.34 | 10.37 | 10.18 | 10.18 | 39,933 | -0.23(-2.17%) |
Mar 10, 2004 | 10.48 | 10.56 | 10.41 | 10.41 | 51,547 | -0.06(-0.54%) |
Mar 09, 2004 | 10.40 | 10.50 | 10.40 | 10.47 | 62,843 | +0.09(+0.91%) |
Mar 08, 2004 | 10.42 | 10.46 | 10.36 | 10.37 | 29,432 | -0.04(-0.42%) |
Mar 05, 2004 | 10.25 | 10.43 | 10.20 | 10.42 | 49,797 | +0.11(+1.04%) |
Mar 04, 2004 | 10.43 | 10.43 | 10.30 | 10.31 | 46,933 | -0.11(-1.09%) |
Mar 03, 2004 | 10.50 | 10.53 | 10.37 | 10.42 | 174,528 | -0.02(-0.18%) |
Mar 02, 2004 | 10.43 | 10.45 | 10.35 | 10.44 | 31,023 | +0.01(+0.12%) |