Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.99 | 14.27 | 13.99 | 14.11 | 85,371 | +0.12(+0.87%) |
May 27, 2004 | 13.84 | 14.06 | 13.83 | 13.99 | 88,025 | +0.15(+1.11%) |
May 26, 2004 | 13.93 | 13.99 | 13.81 | 13.83 | 134,534 | -0.10(-0.69%) |
May 25, 2004 | 13.83 | 14.02 | 13.74 | 13.93 | 160,130 | +0.13(+0.98%) |
May 24, 2004 | 13.65 | 13.91 | 13.64 | 13.79 | 123,297 | +0.17(+1.22%) |
May 21, 2004 | 13.35 | 13.65 | 13.27 | 13.63 | 122,673 | +0.21(+1.58%) |
May 20, 2004 | 13.17 | 13.52 | 13.07 | 13.42 | 137,812 | +0.19(+1.40%) |
May 19, 2004 | 13.36 | 13.68 | 13.23 | 13.23 | 296,382 | -0.04(-0.29%) |
May 18, 2004 | 12.88 | 13.36 | 12.88 | 13.27 | 167,309 | +0.36(+2.78%) |
May 17, 2004 | 12.78 | 13.17 | 12.65 | 12.91 | 162,939 | +0.09(+0.70%) |
May 14, 2004 | 12.85 | 13.06 | 12.56 | 12.82 | 116,742 | -0.09(-0.69%) |
May 13, 2004 | 12.69 | 13.05 | 12.68 | 12.91 | 171,367 | +0.23(+1.82%) |
May 12, 2004 | 12.61 | 12.76 | 12.40 | 12.68 | 165,437 | +0.07(+0.56%) |
May 11, 2004 | 12.33 | 12.64 | 12.33 | 12.61 | 156,072 | +0.28(+2.23%) |
May 10, 2004 | 12.19 | 12.39 | 12.08 | 12.33 | 134,534 | -0.01(-0.10%) |
May 07, 2004 | 12.94 | 13.03 | 12.35 | 12.35 | 77,256 | -0.63(-4.84%) |
May 06, 2004 | 12.83 | 13.06 | 12.72 | 12.97 | 124,858 | +0.05(+0.40%) |
May 05, 2004 | 13.03 | 13.08 | 12.84 | 12.92 | 108,002 | -0.10(-0.79%) |
May 04, 2004 | 12.95 | 13.13 | 12.85 | 13.03 | 93,799 | +0.08(+0.64%) |
May 03, 2004 | 13.01 | 13.07 | 12.85 | 12.94 | 111,592 | -0.09(-0.69%) |
Apr 30, 2004 | 13.25 | 13.29 | 12.96 | 13.03 | 117,366 | -0.21(-1.60%) |
Apr 29, 2004 | 13.20 | 13.42 | 13.01 | 13.24 | 80,689 | -0.01(-0.05%) |
Apr 28, 2004 | 13.60 | 13.62 | 13.24 | 13.25 | 101,915 | -0.35(-2.54%) |
Apr 27, 2004 | 13.61 | 13.64 | 13.41 | 13.60 | 100,198 | -0.01(-0.09%) |
Apr 26, 2004 | 13.74 | 13.74 | 13.55 | 13.61 | 134,534 | +0.01(+0.09%) |
Apr 23, 2004 | 13.71 | 13.74 | 13.24 | 13.60 | 222,091 | -0.03(-0.24%) |
Apr 22, 2004 | 13.42 | 13.71 | 13.42 | 13.63 | 153,575 | +0.17(+1.29%) |
Apr 21, 2004 | 13.63 | 13.63 | 13.30 | 13.46 | 204,923 | -0.14(-1.04%) |
Apr 20, 2004 | 13.81 | 14.21 | 13.52 | 13.60 | 185,726 | -0.51(-3.63%) |
Apr 19, 2004 | 14.40 | 14.40 | 14.11 | 14.11 | 115,805 | -0.28(-1.96%) |
Apr 16, 2004 | 14.35 | 14.51 | 14.26 | 14.39 | 116,430 | +0.11(+0.76%) |
Apr 15, 2004 | 14.41 | 14.58 | 14.13 | 14.28 | 133,910 | -0.06(-0.45%) |
Apr 14, 2004 | 14.48 | 14.57 | 14.04 | 14.35 | 163,720 | -0.28(-1.88%) |
Apr 13, 2004 | 15.28 | 15.28 | 14.30 | 14.62 | 158,569 | +7.06(+93.39%) |
Apr 12, 2004 | 7.513 | 7.565 | 7.493 | 7.561 | 149,517 | +0.10(+1.37%) |
Apr 08, 2004 | 7.524 | 7.524 | 7.432 | 7.458 | 73,042 | -0.03(-0.34%) |
Apr 07, 2004 | 7.364 | 7.495 | 7.325 | 7.484 | 84,279 | +0.12(+1.63%) |
Apr 06, 2004 | 7.529 | 7.553 | 7.364 | 7.364 | 234,109 | -0.21(-2.71%) |
Apr 05, 2004 | 7.497 | 7.578 | 7.474 | 7.569 | 179,795 | +0.07(+0.96%) |
Apr 02, 2004 | 7.514 | 7.580 | 7.458 | 7.497 | 170,743 | -0.02(-0.23%) |
Apr 01, 2004 | 7.440 | 7.516 | 7.391 | 7.514 | 191,657 | +0.10(+1.36%) |
Mar 31, 2004 | 7.288 | 7.448 | 7.224 | 7.413 | 137,344 | +0.15(+2.07%) |
Mar 30, 2004 | 7.213 | 7.271 | 7.168 | 7.263 | 77,412 | +0.05(+0.69%) |
Mar 29, 2004 | 7.118 | 7.263 | 7.114 | 7.213 | 128,603 | +0.05(+0.76%) |
Mar 26, 2004 | 7.160 | 7.242 | 7.146 | 7.159 | 142,026 | -0.02(-0.25%) |
Mar 25, 2004 | 7.096 | 7.208 | 7.082 | 7.176 | 112,060 | +0.07(+1.01%) |
Mar 24, 2004 | 7.048 | 7.107 | 7.008 | 7.104 | 142,338 | +0.04(+0.57%) |
Mar 23, 2004 | 7.152 | 7.152 | 7.064 | 7.064 | 105,193 | -0.09(-1.32%) |
Mar 22, 2004 | 7.316 | 7.317 | 7.141 | 7.159 | 147,332 | -0.14(-1.93%) |
Mar 19, 2004 | 7.256 | 7.368 | 7.199 | 7.299 | 159,818 | +0.08(+1.04%) |
Mar 18, 2004 | 7.192 | 7.240 | 7.138 | 7.224 | 113,308 | +0.02(+0.29%) |
Mar 17, 2004 | 7.045 | 7.208 | 7.022 | 7.203 | 144,835 | +0.18(+2.51%) |
Mar 16, 2004 | 7.000 | 7.048 | 6.973 | 7.027 | 65,862 | +0.04(+0.62%) |
Mar 15, 2004 | 7.224 | 7.224 | 6.984 | 6.984 | 87,088 | -0.25(-3.48%) |
Mar 12, 2004 | 7.102 | 7.235 | 7.080 | 7.235 | 144,211 | +0.15(+2.10%) |
Mar 11, 2004 | 7.175 | 7.231 | 7.086 | 7.086 | 85,527 | -0.12(-1.71%) |
Mar 10, 2004 | 7.400 | 7.400 | 7.210 | 7.210 | 138,280 | -0.18(-2.47%) |
Mar 09, 2004 | 7.458 | 7.487 | 7.392 | 7.392 | 89,897 | -0.07(-0.88%) |
Mar 08, 2004 | 7.432 | 7.505 | 7.413 | 7.458 | 57,122 | +0.06(+0.78%) |
Mar 05, 2004 | 7.384 | 7.448 | 7.368 | 7.400 | 62,116 | +0.00(+0.04%) |
Mar 04, 2004 | 7.368 | 7.405 | 7.336 | 7.397 | 42,763 | +0.03(+0.39%) |
Mar 03, 2004 | 7.432 | 7.432 | 7.368 | 7.368 | 101,447 | -0.05(-0.65%) |
Mar 02, 2004 | 7.472 | 7.472 | 7.405 | 7.416 | 80,533 | -0.03(-0.43%) |