Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.56 | 11.81 | 11.53 | 11.77 | 59,687 | +0.21(+1.80%) |
May 27, 2004 | 11.86 | 11.86 | 11.55 | 11.56 | 100,787 | -0.25(-2.13%) |
May 26, 2004 | 11.81 | 11.86 | 11.77 | 11.81 | 241,643 | -0.00(-0.04%) |
May 25, 2004 | 11.83 | 12.04 | 11.74 | 11.81 | 33,251 | -0.02(-0.20%) |
May 24, 2004 | 11.79 | 11.98 | 11.79 | 11.84 | 19,827 | +0.01(+0.08%) |
May 21, 2004 | 11.75 | 11.86 | 11.72 | 11.83 | 31,806 | +0.08(+0.70%) |
May 20, 2004 | 11.72 | 11.89 | 11.69 | 11.75 | 17,761 | +0.08(+0.66%) |
May 19, 2004 | 11.44 | 11.86 | 11.44 | 11.67 | 99,961 | +0.31(+2.68%) |
May 18, 2004 | 11.23 | 11.45 | 11.21 | 11.36 | 33,458 | +0.16(+1.47%) |
May 17, 2004 | 11.21 | 11.35 | 11.11 | 11.20 | 52,665 | +0.04(+0.35%) |
May 14, 2004 | 11.04 | 11.26 | 11.04 | 11.16 | 38,828 | +0.12(+1.10%) |
May 13, 2004 | 11.07 | 11.23 | 10.89 | 11.04 | 82,613 | +0.01(+0.09%) |
May 12, 2004 | 11.36 | 11.36 | 10.82 | 11.03 | 122,267 | -0.46(-3.96%) |
May 11, 2004 | 11.16 | 11.51 | 11.16 | 11.48 | 41,513 | +0.23(+2.02%) |
May 10, 2004 | 11.40 | 11.43 | 10.89 | 11.26 | 97,689 | -0.29(-2.52%) |
May 07, 2004 | 11.87 | 11.91 | 11.38 | 11.55 | 80,960 | -0.31(-2.65%) |
May 06, 2004 | 12.23 | 12.24 | 11.75 | 11.86 | 88,396 | -0.41(-3.31%) |
May 05, 2004 | 12.13 | 12.37 | 12.13 | 12.27 | 64,438 | +0.18(+1.48%) |
May 04, 2004 | 11.72 | 12.09 | 11.72 | 12.09 | 77,036 | +0.40(+3.44%) |
May 03, 2004 | 11.74 | 11.74 | 11.48 | 11.69 | 94,591 | -0.17(-1.47%) |
Apr 30, 2004 | 11.74 | 11.86 | 11.38 | 11.86 | 92,526 | +0.09(+0.74%) |
Apr 29, 2004 | 11.86 | 12.01 | 11.77 | 11.78 | 37,382 | -0.02(-0.21%) |
Apr 28, 2004 | 11.89 | 11.89 | 11.72 | 11.80 | 60,307 | -0.06(-0.49%) |
Apr 27, 2004 | 11.72 | 11.96 | 11.65 | 11.86 | 179,890 | +0.04(+0.37%) |
Apr 26, 2004 | 11.99 | 12.03 | 11.75 | 11.81 | 188,770 | -0.20(-1.65%) |
Apr 23, 2004 | 12.44 | 12.45 | 12.01 | 12.01 | 70,840 | -0.42(-3.35%) |
Apr 22, 2004 | 12.46 | 12.59 | 12.24 | 12.43 | 127,430 | -0.03(-0.23%) |
Apr 21, 2004 | 12.37 | 12.47 | 12.27 | 12.46 | 68,362 | +0.09(+0.74%) |
Apr 20, 2004 | 12.62 | 12.71 | 12.35 | 12.37 | 61,753 | -0.15(-1.24%) |
Apr 19, 2004 | 12.55 | 12.58 | 12.47 | 12.52 | 96,244 | +0.01(+0.12%) |
Apr 16, 2004 | 12.35 | 12.61 | 12.25 | 12.51 | 103,059 | +0.18(+1.49%) |
Apr 15, 2004 | 12.22 | 12.42 | 12.20 | 12.32 | 244,328 | +0.12(+0.99%) |
Apr 14, 2004 | 12.27 | 12.39 | 12.13 | 12.20 | 158,617 | -0.12(-0.98%) |
Apr 13, 2004 | 12.26 | 12.37 | 11.87 | 12.32 | 376,302 | -0.18(-1.47%) |
Apr 12, 2004 | 13.48 | 13.49 | 11.98 | 12.51 | 390,553 | -0.95(-7.09%) |
Apr 08, 2004 | 14.01 | 14.01 | 13.46 | 13.46 | 49,980 | -0.52(-3.74%) |
Apr 07, 2004 | 13.80 | 14.08 | 13.70 | 13.98 | 184,640 | +0.14(+1.01%) |
Apr 06, 2004 | 14.66 | 14.72 | 13.33 | 13.84 | 288,732 | -0.93(-6.32%) |
Apr 05, 2004 | 15.49 | 15.54 | 14.64 | 14.78 | 123,713 | -0.82(-5.28%) |
Apr 02, 2004 | 15.78 | 15.78 | 15.58 | 15.60 | 46,676 | -0.16(-1.01%) |
Apr 01, 2004 | 15.55 | 15.82 | 15.53 | 15.76 | 71,047 | +0.16(+1.06%) |
Mar 31, 2004 | 15.20 | 15.60 | 15.18 | 15.60 | 131,561 | +0.42(+2.74%) |
Mar 30, 2004 | 15.40 | 15.40 | 15.01 | 15.18 | 84,058 | -0.19(-1.23%) |
Mar 29, 2004 | 15.47 | 15.51 | 15.29 | 15.37 | 36,349 | -0.27(-1.73%) |
Mar 26, 2004 | 15.82 | 15.82 | 15.57 | 15.64 | 63,405 | -0.15(-0.92%) |
Mar 25, 2004 | 15.86 | 15.88 | 15.78 | 15.78 | 72,492 | -0.04(-0.28%) |
Mar 24, 2004 | 15.91 | 15.93 | 15.64 | 15.83 | 27,675 | -0.03(-0.18%) |
Mar 23, 2004 | 16.05 | 16.10 | 15.86 | 15.86 | 32,219 | -0.17(-1.06%) |
Mar 22, 2004 | 15.97 | 16.18 | 15.97 | 16.03 | 69,188 | +0.18(+1.13%) |
Mar 19, 2004 | 15.66 | 15.85 | 15.66 | 15.85 | 56,796 | +0.16(+1.02%) |
Mar 18, 2004 | 15.52 | 15.69 | 15.49 | 15.69 | 26,023 | +0.17(+1.09%) |
Mar 17, 2004 | 15.28 | 15.52 | 15.28 | 15.52 | 45,850 | +0.28(+1.81%) |
Mar 16, 2004 | 15.35 | 15.37 | 15.15 | 15.24 | 23,131 | -0.11(-0.69%) |
Mar 15, 2004 | 15.32 | 15.42 | 15.31 | 15.35 | 28,914 | +0.10(+0.64%) |
Mar 12, 2004 | 15.40 | 15.40 | 15.01 | 15.25 | 32,219 | -0.12(-0.76%) |
Mar 11, 2004 | 15.25 | 15.37 | 15.23 | 15.37 | 19,827 | +0.08(+0.51%) |
Mar 10, 2004 | 15.49 | 15.50 | 15.25 | 15.29 | 40,480 | -0.20(-1.31%) |
Mar 09, 2004 | 15.50 | 15.54 | 15.45 | 15.49 | 46,882 | +0.11(+0.72%) |
Mar 08, 2004 | 15.34 | 15.39 | 15.30 | 15.38 | 39,241 | +0.04(+0.25%) |
Mar 05, 2004 | 15.33 | 15.42 | 15.33 | 15.34 | 18,174 | +0.01(+0.06%) |
Mar 04, 2004 | 15.28 | 15.42 | 15.28 | 15.33 | 17,142 | +0.05(+0.35%) |
Mar 03, 2004 | 14.96 | 15.30 | 14.96 | 15.28 | 55,763 | +0.08(+0.51%) |
Mar 02, 2004 | 14.76 | 15.31 | 14.74 | 15.20 | 45,850 | +0.44(+2.98%) |