Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.41 | 13.57 | 13.39 | 13.52 | 3,604,147 | +0.07(+0.54%) |
May 27, 2004 | 13.39 | 13.47 | 13.31 | 13.45 | 1,308,430 | +0.10(+0.71%) |
May 26, 2004 | 13.37 | 13.43 | 13.29 | 13.35 | 1,368,202 | +0.02(+0.11%) |
May 25, 2004 | 13.33 | 13.38 | 13.27 | 13.34 | 1,792,897 | -0.03(-0.23%) |
May 24, 2004 | 13.39 | 13.47 | 13.28 | 13.37 | 2,531,921 | -0.19(-1.43%) |
May 21, 2004 | 13.56 | 13.61 | 13.54 | 13.56 | 1,747,544 | +0.02(+0.17%) |
May 20, 2004 | 13.47 | 13.57 | 13.47 | 13.54 | 1,279,854 | -0.00(-0.03%) |
May 19, 2004 | 13.52 | 13.59 | 13.48 | 13.55 | 1,355,618 | +0.05(+0.37%) |
May 18, 2004 | 13.39 | 13.52 | 13.39 | 13.50 | 1,713,201 | +0.10(+0.77%) |
May 17, 2004 | 13.22 | 13.50 | 13.12 | 13.39 | 1,338,578 | +0.12(+0.92%) |
May 14, 2004 | 13.20 | 13.35 | 13.07 | 13.27 | 1,239,744 | +0.10(+0.72%) |
May 13, 2004 | 13.20 | 13.22 | 13.12 | 13.18 | 954,516 | -0.04(-0.32%) |
May 12, 2004 | 13.28 | 13.28 | 13.08 | 13.22 | 1,810,724 | -0.06(-0.46%) |
May 11, 2004 | 13.23 | 13.35 | 13.21 | 13.28 | 1,044,437 | +0.02(+0.17%) |
May 10, 2004 | 13.26 | 13.35 | 13.19 | 13.26 | 1,098,966 | -0.03(-0.26%) |
May 07, 2004 | 13.13 | 13.38 | 13.11 | 13.29 | 1,228,209 | +0.16(+1.22%) |
May 06, 2004 | 13.25 | 13.26 | 13.07 | 13.13 | 1,101,849 | -0.12(-0.92%) |
May 05, 2004 | 13.21 | 13.32 | 13.18 | 13.25 | 959,235 | -0.01(-0.09%) |
May 04, 2004 | 13.21 | 13.35 | 13.12 | 13.26 | 1,181,283 | +0.03(+0.20%) |
May 03, 2004 | 13.06 | 13.25 | 13.04 | 13.24 | 1,075,109 | +0.21(+1.58%) |
Apr 30, 2004 | 13.13 | 13.26 | 13.03 | 13.03 | 1,346,967 | -0.13(-0.99%) |
Apr 29, 2004 | 12.85 | 13.35 | 12.85 | 13.16 | 1,656,051 | +0.24(+1.83%) |
Apr 28, 2004 | 12.86 | 12.95 | 12.76 | 12.92 | 1,691,442 | +0.08(+0.62%) |
Apr 27, 2004 | 12.91 | 12.98 | 12.81 | 12.84 | 943,506 | -0.06(-0.47%) |
Apr 26, 2004 | 12.90 | 12.95 | 12.82 | 12.90 | 696,815 | -0.05(-0.38%) |
Apr 23, 2004 | 12.82 | 12.97 | 12.75 | 12.95 | 816,884 | +0.02(+0.18%) |
Apr 22, 2004 | 12.75 | 12.97 | 12.65 | 12.93 | 994,627 | +0.20(+1.56%) |
Apr 21, 2004 | 12.60 | 12.79 | 12.55 | 12.73 | 639,665 | +0.08(+0.66%) |
Apr 20, 2004 | 12.76 | 12.84 | 12.63 | 12.65 | 589,593 | -0.13(-1.04%) |
Apr 19, 2004 | 12.68 | 12.80 | 12.66 | 12.78 | 606,371 | +0.07(+0.54%) |
Apr 16, 2004 | 12.58 | 12.74 | 12.50 | 12.71 | 759,209 | +0.20(+1.62%) |
Apr 15, 2004 | 12.53 | 12.59 | 12.45 | 12.51 | 595,622 | -0.05(-0.36%) |
Apr 14, 2004 | 12.43 | 12.56 | 12.43 | 12.56 | 686,853 | +0.07(+0.55%) |
Apr 13, 2004 | 12.68 | 12.68 | 12.44 | 12.49 | 716,477 | -0.11(-0.85%) |
Apr 12, 2004 | 12.75 | 12.75 | 12.56 | 12.60 | 669,551 | -0.09(-0.69%) |
Apr 08, 2004 | 12.95 | 12.95 | 12.59 | 12.68 | 1,143,270 | -0.17(-1.33%) |
Apr 07, 2004 | 12.84 | 12.90 | 12.75 | 12.85 | 791,716 | +0.02(+0.12%) |
Apr 06, 2004 | 12.71 | 12.85 | 12.65 | 12.84 | 900,250 | +0.13(+1.02%) |
Apr 05, 2004 | 12.75 | 12.75 | 12.59 | 12.71 | 994,102 | -0.03(-0.27%) |
Apr 02, 2004 | 12.91 | 12.91 | 12.69 | 12.74 | 1,063,574 | -0.07(-0.54%) |
Apr 01, 2004 | 12.79 | 12.87 | 12.71 | 12.81 | 1,239,482 | +0.03(+0.21%) |
Mar 31, 2004 | 12.63 | 12.82 | 12.59 | 12.79 | 1,188,624 | +0.11(+0.90%) |
Mar 30, 2004 | 12.59 | 12.70 | 12.55 | 12.67 | 1,422,731 | +0.04(+0.33%) |
Mar 29, 2004 | 12.36 | 12.63 | 12.33 | 12.63 | 1,199,110 | +0.27(+2.19%) |
Mar 26, 2004 | 12.32 | 12.51 | 12.26 | 12.36 | 1,523,137 | +0.04(+0.34%) |
Mar 25, 2004 | 12.34 | 12.44 | 12.21 | 12.32 | 1,799,189 | +0.19(+1.57%) |
Mar 24, 2004 | 12.04 | 12.29 | 12.00 | 12.13 | 1,570,850 | +0.08(+0.70%) |
Mar 23, 2004 | 11.86 | 12.20 | 11.72 | 12.04 | 1,255,736 | +0.22(+1.84%) |
Mar 22, 2004 | 11.88 | 11.92 | 11.81 | 11.82 | 759,209 | -0.15(-1.21%) |
Mar 19, 2004 | 11.84 | 12.00 | 11.84 | 11.97 | 1,390,747 | -0.03(-0.22%) |
Mar 18, 2004 | 12.00 | 12.07 | 11.86 | 12.00 | 910,474 | -0.03(-0.22%) |
Mar 17, 2004 | 11.92 | 12.05 | 11.87 | 12.02 | 583,039 | +0.15(+1.22%) |
Mar 16, 2004 | 11.97 | 11.97 | 11.78 | 11.88 | 646,743 | -0.01(-0.10%) |
Mar 15, 2004 | 12.02 | 12.05 | 11.82 | 11.89 | 685,542 | -0.16(-1.30%) |
Mar 12, 2004 | 11.96 | 12.07 | 11.92 | 12.05 | 872,199 | -0.05(-0.38%) |
Mar 11, 2004 | 12.28 | 12.28 | 12.04 | 12.09 | 1,263,601 | -0.17(-1.40%) |
Mar 10, 2004 | 12.17 | 12.26 | 12.12 | 12.26 | 1,824,881 | +0.07(+0.56%) |
Mar 09, 2004 | 12.16 | 12.21 | 12.16 | 12.19 | 915,717 | -0.00(-0.03%) |
Mar 08, 2004 | 12.19 | 12.21 | 12.09 | 12.20 | 697,340 | +0.01(+0.09%) |
Mar 05, 2004 | 12.21 | 12.25 | 12.14 | 12.19 | 1,118,890 | -0.01(-0.09%) |
Mar 04, 2004 | 12.31 | 12.31 | 12.15 | 12.20 | 822,127 | -0.06(-0.50%) |
Mar 03, 2004 | 12.31 | 12.34 | 12.22 | 12.26 | 1,486,173 | -0.05(-0.37%) |
Mar 02, 2004 | 12.19 | 12.38 | 12.18 | 12.31 | 1,165,816 | +0.06(+0.53%) |