Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.68 | 11.68 | 11.38 | 11.45 | 81,094 | -0.30(-2.59%) |
May 27, 2004 | 11.78 | 11.81 | 11.64 | 11.75 | 24,310 | +0.08(+0.72%) |
May 26, 2004 | 11.59 | 11.71 | 11.59 | 11.67 | 37,086 | +0.01(+0.05%) |
May 25, 2004 | 11.74 | 11.74 | 11.51 | 11.66 | 59,268 | -0.16(-1.38%) |
May 24, 2004 | 11.71 | 11.82 | 11.58 | 11.82 | 19,874 | +0.20(+1.70%) |
May 21, 2004 | 11.35 | 11.64 | 11.35 | 11.63 | 14,195 | +0.24(+2.13%) |
May 20, 2004 | 11.38 | 11.54 | 11.30 | 11.38 | 19,164 | +0.02(+0.20%) |
May 19, 2004 | 11.29 | 11.52 | 11.29 | 11.36 | 95,822 | +0.41(+3.70%) |
May 18, 2004 | 10.79 | 10.96 | 10.79 | 10.96 | 52,524 | +0.30(+2.86%) |
May 17, 2004 | 10.85 | 10.85 | 10.62 | 10.65 | 190,403 | -0.22(-2.02%) |
May 14, 2004 | 10.97 | 10.97 | 10.82 | 10.87 | 24,842 | -0.24(-2.13%) |
May 13, 2004 | 11.15 | 11.21 | 10.99 | 11.11 | 22,358 | +0.10(+0.87%) |
May 12, 2004 | 10.93 | 11.27 | 10.84 | 11.01 | 122,439 | +0.28(+2.57%) |
May 11, 2004 | 10.74 | 10.88 | 10.63 | 10.74 | 60,865 | +0.06(+0.53%) |
May 10, 2004 | 10.85 | 10.92 | 10.34 | 10.68 | 163,253 | -0.65(-5.77%) |
May 07, 2004 | 11.59 | 11.78 | 11.19 | 11.33 | 111,970 | -0.39(-3.36%) |
May 06, 2004 | 12.31 | 12.31 | 11.55 | 11.73 | 98,306 | -0.65(-5.24%) |
May 05, 2004 | 12.26 | 12.38 | 12.17 | 12.38 | 33,715 | -0.02(-0.18%) |
May 04, 2004 | 12.00 | 12.54 | 12.00 | 12.40 | 100,258 | +0.54(+4.51%) |
May 03, 2004 | 11.83 | 11.98 | 11.72 | 11.86 | 29,101 | -0.03(-0.24%) |
Apr 30, 2004 | 11.75 | 11.91 | 11.72 | 11.89 | 53,412 | +0.14(+1.20%) |
Apr 29, 2004 | 11.86 | 11.96 | 11.72 | 11.75 | 136,458 | -0.25(-2.11%) |
Apr 28, 2004 | 12.46 | 12.48 | 11.86 | 12.00 | 127,408 | -0.39(-3.14%) |
Apr 27, 2004 | 12.38 | 12.39 | 12.26 | 12.39 | 82,691 | -0.15(-1.17%) |
Apr 26, 2004 | 12.58 | 12.66 | 12.54 | 12.54 | 127,763 | -0.11(-0.89%) |
Apr 23, 2004 | 12.64 | 12.71 | 12.57 | 12.65 | 56,783 | +0.14(+1.08%) |
Apr 22, 2004 | 12.70 | 12.71 | 12.43 | 12.52 | 160,769 | -0.32(-2.50%) |
Apr 21, 2004 | 13.02 | 13.11 | 12.75 | 12.84 | 204,953 | -0.33(-2.48%) |
Apr 20, 2004 | 13.38 | 13.38 | 13.16 | 13.16 | 24,487 | -0.23(-1.73%) |
Apr 19, 2004 | 13.27 | 13.40 | 13.27 | 13.40 | 47,733 | +0.04(+0.30%) |
Apr 16, 2004 | 13.41 | 13.43 | 13.32 | 13.36 | 68,495 | -0.03(-0.25%) |
Apr 15, 2004 | 13.45 | 13.50 | 13.37 | 13.39 | 42,587 | -0.19(-1.37%) |
Apr 14, 2004 | 13.58 | 13.63 | 13.45 | 13.58 | 133,086 | -0.26(-1.91%) |
Apr 13, 2004 | 14.08 | 14.08 | 13.84 | 13.84 | 53,412 | -0.16(-1.13%) |
Apr 12, 2004 | 13.87 | 14.04 | 13.83 | 14.00 | 105,227 | +0.19(+1.39%) |
Apr 08, 2004 | 13.75 | 13.83 | 13.73 | 13.81 | 73,286 | +0.11(+0.82%) |
Apr 07, 2004 | 13.88 | 13.88 | 13.67 | 13.69 | 88,547 | -0.03(-0.20%) |
Apr 06, 2004 | 13.78 | 13.81 | 13.71 | 13.72 | 76,835 | -0.17(-1.22%) |
Apr 05, 2004 | 13.84 | 13.93 | 13.84 | 13.89 | 96,000 | +0.06(+0.45%) |
Apr 02, 2004 | 13.78 | 13.83 | 13.69 | 13.83 | 125,811 | +0.11(+0.78%) |
Apr 01, 2004 | 13.80 | 13.80 | 13.69 | 13.72 | 205,841 | -0.08(-0.61%) |
Mar 31, 2004 | 13.83 | 13.86 | 13.64 | 13.81 | 383,112 | +0.11(+0.82%) |
Mar 30, 2004 | 13.79 | 13.80 | 13.64 | 13.69 | 232,458 | -0.11(-0.78%) |
Mar 29, 2004 | 13.41 | 13.81 | 13.41 | 13.80 | 173,190 | +0.47(+3.55%) |
Mar 26, 2004 | 13.35 | 13.41 | 13.29 | 13.33 | 77,012 | +0.06(+0.47%) |
Mar 25, 2004 | 13.19 | 13.27 | 13.19 | 13.27 | 93,338 | +0.13(+0.99%) |
Mar 24, 2004 | 13.19 | 13.25 | 13.11 | 13.14 | 42,410 | -0.05(-0.38%) |
Mar 23, 2004 | 13.21 | 13.30 | 13.15 | 13.19 | 42,942 | +0.06(+0.43%) |
Mar 22, 2004 | 13.12 | 13.18 | 13.02 | 13.13 | 80,207 | +0.03(+0.26%) |
Mar 19, 2004 | 13.12 | 13.16 | 13.10 | 13.10 | 227,844 | +0.02(+0.17%) |
Mar 18, 2004 | 13.14 | 13.21 | 13.07 | 13.07 | 212,229 | -0.06(-0.43%) |
Mar 17, 2004 | 13.07 | 13.18 | 13.02 | 13.13 | 334,136 | +0.22(+1.70%) |
Mar 16, 2004 | 12.96 | 13.11 | 12.83 | 12.91 | 357,560 | -0.07(-0.52%) |
Mar 15, 2004 | 13.02 | 13.16 | 12.97 | 12.98 | 205,663 | -0.18(-1.37%) |
Mar 12, 2004 | 13.13 | 13.24 | 13.10 | 13.16 | 97,242 | +0.08(+0.60%) |
Mar 11, 2004 | 13.07 | 13.10 | 13.02 | 13.08 | 95,290 | -0.05(-0.39%) |
Mar 10, 2004 | 13.36 | 13.38 | 13.13 | 13.13 | 132,199 | -0.23(-1.69%) |
Mar 09, 2004 | 13.38 | 13.45 | 13.34 | 13.36 | 128,473 | +0.06(+0.47%) |
Mar 08, 2004 | 13.13 | 13.30 | 13.13 | 13.29 | 293,146 | +0.27(+2.08%) |
Mar 05, 2004 | 13.07 | 13.17 | 13.00 | 13.02 | 108,776 | +0.05(+0.39%) |
Mar 04, 2004 | 12.99 | 13.09 | 12.96 | 12.97 | 127,940 | -0.16(-1.20%) |
Mar 03, 2004 | 13.32 | 13.32 | 13.02 | 13.13 | 61,219 | -0.19(-1.44%) |
Mar 02, 2004 | 13.38 | 13.38 | 13.24 | 13.32 | 89,966 | -0.06(-0.42%) |