Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.70 | 11.76 | 11.45 | 11.76 | 234,916 | +0.24(+2.05%) |
May 27, 2004 | 11.54 | 11.76 | 11.47 | 11.53 | 213,808 | +0.27(+2.40%) |
May 26, 2004 | 11.39 | 11.68 | 11.09 | 11.26 | 267,883 | +0.06(+0.53%) |
May 25, 2004 | 10.98 | 11.37 | 10.96 | 11.20 | 285,434 | +0.23(+2.08%) |
May 24, 2004 | 10.91 | 11.12 | 10.67 | 10.97 | 236,458 | +0.22(+2.04%) |
May 21, 2004 | 10.75 | 10.89 | 10.63 | 10.75 | 161,038 | +0.17(+1.59%) |
May 20, 2004 | 10.52 | 10.82 | 10.46 | 10.58 | 144,910 | -0.06(-0.55%) |
May 19, 2004 | 10.67 | 11.00 | 10.46 | 10.64 | 328,954 | +0.14(+1.36%) |
May 18, 2004 | 10.09 | 10.52 | 10.05 | 10.50 | 354,450 | +0.32(+3.15%) |
May 17, 2004 | 10.38 | 10.58 | 10.09 | 10.18 | 265,511 | +0.08(+0.75%) |
May 14, 2004 | 9.875 | 10.27 | 9.875 | 10.10 | 288,754 | +0.25(+2.57%) |
May 13, 2004 | 10.05 | 10.05 | 9.613 | 9.849 | 176,335 | -0.14(-1.43%) |
May 12, 2004 | 10.42 | 10.47 | 9.782 | 9.993 | 378,286 | +0.03(+0.25%) |
May 11, 2004 | 9.782 | 9.993 | 9.495 | 9.968 | 249,028 | +0.16(+1.63%) |
May 10, 2004 | 9.470 | 10.08 | 9.335 | 9.807 | 495,092 | +0.24(+2.56%) |
May 07, 2004 | 9.596 | 9.826 | 9.436 | 9.563 | 622,927 | -0.34(-3.41%) |
May 06, 2004 | 10.29 | 10.73 | 9.790 | 9.900 | 510,152 | -0.43(-4.16%) |
May 05, 2004 | 10.79 | 10.87 | 10.30 | 10.33 | 299,664 | -0.60(-5.48%) |
May 04, 2004 | 10.79 | 10.93 | 10.41 | 10.93 | 258,989 | +0.50(+4.77%) |
May 03, 2004 | 10.35 | 10.73 | 10.22 | 10.43 | 465,920 | +0.07(+0.65%) |
Apr 30, 2004 | 10.45 | 10.79 | 10.20 | 10.36 | 293,142 | -0.22(-2.07%) |
Apr 29, 2004 | 10.63 | 10.96 | 10.27 | 10.58 | 401,054 | -0.09(-0.87%) |
Apr 28, 2004 | 11.33 | 11.38 | 10.36 | 10.68 | 544,068 | -0.83(-7.18%) |
Apr 27, 2004 | 11.68 | 11.97 | 11.39 | 11.50 | 436,630 | -0.22(-1.87%) |
Apr 26, 2004 | 11.56 | 12.08 | 11.54 | 11.72 | 252,704 | +0.02(+0.14%) |
Apr 23, 2004 | 11.64 | 11.94 | 11.57 | 11.70 | 181,790 | -0.02(-0.14%) |
Apr 22, 2004 | 11.58 | 12.09 | 11.55 | 11.72 | 269,187 | +0.04(+0.36%) |
Apr 21, 2004 | 11.81 | 12.21 | 11.38 | 11.68 | 516,319 | -0.22(-1.84%) |
Apr 20, 2004 | 12.64 | 12.67 | 11.87 | 11.90 | 418,960 | -0.97(-7.54%) |
Apr 19, 2004 | 12.75 | 13.19 | 12.65 | 12.87 | 242,743 | +0.09(+0.73%) |
Apr 16, 2004 | 12.81 | 13.13 | 12.66 | 12.78 | 358,601 | +0.09(+0.73%) |
Apr 15, 2004 | 13.05 | 13.26 | 12.52 | 12.68 | 511,219 | -0.19(-1.44%) |
Apr 14, 2004 | 13.41 | 13.65 | 12.40 | 12.87 | 920,219 | -0.81(-5.92%) |
Apr 13, 2004 | 14.27 | 14.45 | 13.12 | 13.68 | 626,603 | -0.73(-5.03%) |
Apr 12, 2004 | 14.59 | 14.63 | 14.15 | 14.40 | 133,763 | +0.02(+0.12%) |
Apr 08, 2004 | 14.42 | 14.72 | 14.38 | 14.39 | 206,930 | -0.18(-1.22%) |
Apr 07, 2004 | 14.79 | 14.81 | 14.55 | 14.56 | 194,123 | +0.02(+0.12%) |
Apr 06, 2004 | 14.96 | 15.01 | 14.54 | 14.55 | 274,168 | -0.13(-0.92%) |
Apr 05, 2004 | 15.13 | 15.31 | 14.34 | 14.68 | 512,405 | -0.41(-2.74%) |
Apr 02, 2004 | 15.00 | 15.22 | 14.73 | 15.09 | 312,945 | -0.03(-0.22%) |
Apr 01, 2004 | 15.08 | 15.43 | 14.86 | 15.13 | 307,372 | +0.19(+1.30%) |
Mar 31, 2004 | 15.05 | 15.19 | 14.84 | 14.93 | 302,391 | +0.12(+0.80%) |
Mar 30, 2004 | 14.64 | 15.13 | 14.64 | 14.82 | 435,562 | +0.13(+0.86%) |
Mar 29, 2004 | 14.80 | 14.81 | 14.50 | 14.69 | 308,913 | +0.02(+0.12%) |
Mar 26, 2004 | 14.77 | 14.97 | 14.62 | 14.67 | 363,581 | +0.07(+0.46%) |
Mar 25, 2004 | 14.50 | 14.76 | 14.39 | 14.61 | 273,931 | -0.06(-0.40%) |
Mar 24, 2004 | 14.97 | 15.01 | 14.50 | 14.66 | 275,947 | -0.37(-2.47%) |
Mar 23, 2004 | 14.59 | 15.15 | 14.59 | 15.04 | 358,719 | +0.31(+2.13%) |
Mar 22, 2004 | 15.09 | 15.25 | 14.64 | 14.72 | 453,231 | -0.11(-0.74%) |
Mar 19, 2004 | 15.18 | 15.24 | 14.60 | 14.83 | 308,676 | -0.15(-1.01%) |
Mar 18, 2004 | 14.73 | 15.33 | 14.60 | 14.98 | 832,585 | +0.42(+2.89%) |
Mar 17, 2004 | 14.29 | 14.64 | 14.07 | 14.56 | 241,083 | +0.19(+1.35%) |
Mar 16, 2004 | 14.35 | 14.59 | 14.08 | 14.37 | 193,293 | +0.07(+0.47%) |
Mar 15, 2004 | 14.32 | 14.66 | 14.16 | 14.30 | 252,467 | -0.23(-1.57%) |
Mar 12, 2004 | 14.29 | 14.59 | 13.96 | 14.53 | 285,434 | +0.10(+0.70%) |
Mar 11, 2004 | 14.14 | 14.54 | 14.01 | 14.43 | 228,276 | +0.13(+0.88%) |
Mar 10, 2004 | 14.84 | 14.85 | 14.17 | 14.30 | 214,994 | -0.50(-3.36%) |
Mar 09, 2004 | 14.94 | 15.15 | 14.74 | 14.80 | 203,254 | +0.01(+0.06%) |
Mar 08, 2004 | 14.77 | 15.05 | 14.72 | 14.79 | 281,876 | +0.13(+0.92%) |
Mar 05, 2004 | 14.75 | 14.93 | 14.61 | 14.66 | 211,674 | +0.28(+1.94%) |
Mar 04, 2004 | 13.95 | 14.63 | 13.95 | 14.38 | 226,971 | +0.40(+2.90%) |
Mar 03, 2004 | 13.72 | 14.25 | 13.62 | 13.97 | 270,611 | -0.07(-0.48%) |
Mar 02, 2004 | 14.28 | 14.50 | 13.98 | 14.04 | 216,417 | -0.43(-2.97%) |