Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.37 | 11.42 | 11.27 | 11.42 | 2,130 | +0.13(+1.15%) |
May 27, 2004 | 11.32 | 11.43 | 11.29 | 11.29 | 2,840 | -0.19(-1.62%) |
May 26, 2004 | 11.05 | 11.48 | 11.05 | 11.48 | 29,822 | +0.37(+3.30%) |
May 25, 2004 | 10.97 | 11.11 | 10.97 | 11.11 | 3,550 | +0.07(+0.61%) |
May 24, 2004 | 11.04 | 11.04 | 10.93 | 11.04 | 4,970 | +0.02(+0.20%) |
May 21, 2004 | 10.70 | 11.04 | 10.70 | 11.02 | 11,538 | +0.16(+1.45%) |
May 20, 2004 | 10.75 | 10.89 | 10.75 | 10.86 | 11,005 | -0.06(-0.52%) |
May 19, 2004 | 10.73 | 10.95 | 10.71 | 10.92 | 16,508 | +0.26(+2.43%) |
May 18, 2004 | 10.66 | 11.12 | 10.65 | 10.66 | 63,372 | +0.15(+1.45%) |
May 17, 2004 | 10.99 | 11.00 | 10.43 | 10.51 | 25,739 | -0.70(-6.28%) |
May 14, 2004 | 11.08 | 11.21 | 11.08 | 11.21 | 1,597 | +0.12(+1.12%) |
May 13, 2004 | 11.11 | 11.19 | 11.08 | 11.09 | 10,295 | -0.16(-1.40%) |
May 12, 2004 | 11.21 | 11.26 | 11.13 | 11.24 | 12,248 | -0.08(-0.70%) |
May 11, 2004 | 11.54 | 11.54 | 11.29 | 11.32 | 53,077 | -0.10(-0.89%) |
May 10, 2004 | 11.55 | 11.78 | 11.40 | 11.42 | 12,781 | -0.21(-1.79%) |
May 07, 2004 | 11.81 | 11.81 | 11.61 | 11.63 | 4,260 | +0.03(+0.29%) |
May 06, 2004 | 11.59 | 11.67 | 11.55 | 11.60 | 15,976 | -0.16(-1.34%) |
May 05, 2004 | 11.97 | 11.97 | 11.69 | 11.76 | 10,473 | -0.16(-1.32%) |
May 04, 2004 | 11.85 | 12.11 | 11.76 | 11.91 | 183,195 | -0.05(-0.42%) |
May 03, 2004 | 12.08 | 12.13 | 11.95 | 11.97 | 23,432 | -0.25(-2.03%) |
Apr 30, 2004 | 12.11 | 12.23 | 11.84 | 12.21 | 14,556 | -0.01(-0.09%) |
Apr 29, 2004 | 12.46 | 12.46 | 12.11 | 12.22 | 12,781 | +0.00(+0.00%) |
Apr 28, 2004 | 12.45 | 12.57 | 12.18 | 12.22 | 18,816 | -0.19(-1.56%) |
Apr 27, 2004 | 12.53 | 12.67 | 12.23 | 12.42 | 113,787 | -0.22(-1.76%) |
Apr 26, 2004 | 12.71 | 12.76 | 12.54 | 12.64 | 3,372 | -0.01(-0.04%) |
Apr 23, 2004 | 12.62 | 12.75 | 12.62 | 12.65 | 4,792 | -0.03(-0.27%) |
Apr 22, 2004 | 12.75 | 12.75 | 12.67 | 12.68 | 4,970 | +0.06(+0.49%) |
Apr 21, 2004 | 12.65 | 12.73 | 12.62 | 12.62 | 4,970 | -0.06(-0.44%) |
Apr 20, 2004 | 12.72 | 12.86 | 12.65 | 12.68 | 14,911 | +0.00(+0.00%) |
Apr 19, 2004 | 12.88 | 12.88 | 12.62 | 12.68 | 25,384 | -0.05(-0.40%) |
Apr 16, 2004 | 13.09 | 13.09 | 12.69 | 12.73 | 8,343 | -0.04(-0.31%) |
Apr 15, 2004 | 13.23 | 13.24 | 12.68 | 12.77 | 35,858 | -0.35(-2.71%) |
Apr 14, 2004 | 13.52 | 13.52 | 12.68 | 13.12 | 211,065 | -0.96(-6.80%) |
Apr 13, 2004 | 14.20 | 14.30 | 13.83 | 14.08 | 92,662 | -0.12(-0.87%) |
Apr 12, 2004 | 14.33 | 14.33 | 14.15 | 14.20 | 2,307 | -0.13(-0.90%) |
Apr 08, 2004 | 14.33 | 14.34 | 14.33 | 14.33 | 1,242 | +0.03(+0.20%) |
Apr 07, 2004 | 14.17 | 14.31 | 14.17 | 14.30 | 3,550 | +0.09(+0.63%) |
Apr 06, 2004 | 14.06 | 14.21 | 13.97 | 14.21 | 8,165 | -0.01(-0.04%) |
Apr 05, 2004 | 14.15 | 14.28 | 14.08 | 14.22 | 126,213 | -0.18(-1.25%) |
Apr 02, 2004 | 14.44 | 14.46 | 14.30 | 14.40 | 4,792 | +0.21(+1.51%) |
Apr 01, 2004 | 14.48 | 14.48 | 14.18 | 14.18 | 19,526 | -0.26(-1.79%) |
Mar 31, 2004 | 14.37 | 14.51 | 14.18 | 14.44 | 41,361 | +0.08(+0.55%) |
Mar 30, 2004 | 14.29 | 14.37 | 14.29 | 14.37 | 6,568 | +0.00(+0.00%) |
Mar 29, 2004 | 14.37 | 14.37 | 14.35 | 14.37 | 1,952 | +0.14(+0.95%) |
Mar 26, 2004 | 14.18 | 14.23 | 14.18 | 14.23 | 532 | -0.02(-0.16%) |
Mar 25, 2004 | 14.20 | 14.37 | 14.12 | 14.25 | 3,550 | +0.13(+0.92%) |
Mar 24, 2004 | 13.91 | 14.21 | 13.84 | 14.12 | 5,147 | -0.07(-0.51%) |
Mar 23, 2004 | 14.21 | 14.21 | 13.73 | 14.20 | 3,905 | +0.03(+0.19%) |
Mar 22, 2004 | 14.24 | 14.42 | 13.91 | 14.17 | 20,414 | -0.28(-1.91%) |
Mar 19, 2004 | 14.29 | 14.45 | 14.17 | 14.44 | 11,183 | +0.08(+0.55%) |
Mar 18, 2004 | 13.78 | 14.47 | 13.78 | 14.37 | 18,816 | +0.30(+2.16%) |
Mar 17, 2004 | 13.53 | 14.08 | 13.27 | 14.06 | 20,236 | +0.40(+2.93%) |
Mar 16, 2004 | 13.53 | 13.72 | 13.53 | 13.66 | 4,437 | +0.01(+0.08%) |
Mar 15, 2004 | 13.53 | 13.65 | 13.38 | 13.65 | 9,940 | +0.05(+0.37%) |
Mar 12, 2004 | 13.66 | 13.66 | 13.53 | 13.60 | 10,473 | -0.03(-0.25%) |
Mar 11, 2004 | 13.55 | 13.63 | 13.52 | 13.63 | 4,792 | -0.19(-1.39%) |
Mar 10, 2004 | 13.81 | 14.22 | 13.75 | 13.82 | 13,491 | -0.12(-0.85%) |
Mar 09, 2004 | 13.81 | 14.14 | 13.81 | 13.94 | 2,485 | -0.24(-1.67%) |
Mar 08, 2004 | 14.04 | 14.22 | 14.04 | 14.18 | 7,633 | +0.01(+0.08%) |
Mar 05, 2004 | 14.25 | 14.25 | 13.81 | 14.17 | 23,432 | -0.01(-0.08%) |
Mar 04, 2004 | 14.24 | 14.25 | 14.17 | 14.18 | 11,005 | -0.04(-0.32%) |
Mar 03, 2004 | 13.95 | 14.22 | 13.53 | 14.22 | 19,526 | +0.06(+0.44%) |
Mar 02, 2004 | 14.08 | 14.16 | 14.08 | 14.16 | 3,372 | +0.35(+2.57%) |