Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.70 | 12.05 | 11.70 | 11.70 | 380,580 | +0.00(+0.00%) |
May 27, 2004 | 11.70 | 11.90 | 11.50 | 11.70 | 185,089 | -0.15(-1.27%) |
May 26, 2004 | 11.85 | 11.85 | 11.65 | 11.85 | 126,299 | +0.00(+0.00%) |
May 25, 2004 | 11.85 | 11.85 | 11.65 | 11.85 | 126,299 | +0.10(+0.85%) |
May 24, 2004 | 11.75 | 11.75 | 11.60 | 11.75 | 25,820 | +0.00(+0.00%) |
May 21, 2004 | 11.75 | 11.80 | 11.45 | 11.75 | 14,701 | +0.35(+3.07%) |
May 20, 2004 | 11.40 | 11.55 | 11.35 | 11.40 | 19,165 | -0.17(-1.47%) |
May 19, 2004 | 11.57 | 11.65 | 11.35 | 11.57 | 28,162 | +0.07(+0.61%) |
May 18, 2004 | 11.40 | 11.55 | 11.30 | 11.50 | 10,828 | +0.10(+0.88%) |
May 17, 2004 | 11.39 | 11.60 | 11.25 | 11.40 | 16,031 | +0.01(+0.09%) |
May 14, 2004 | 11.30 | 11.55 | 11.20 | 11.39 | 17,240 | -0.11(-0.96%) |
May 13, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
May 12, 2004 | 11.50 | 11.60 | 11.40 | 11.50 | 60,940 | +0.00(+0.00%) |
May 11, 2004 | 11.20 | 11.60 | 11.35 | 11.50 | 47,015 | +0.30(+2.68%) |
May 10, 2004 | 11.98 | 11.35 | 11.00 | 11.20 | 23,277 | -0.78(-6.51%) |
May 07, 2004 | 12.25 | 12.25 | 11.88 | 11.98 | 67,058 | -0.27(-2.20%) |
May 06, 2004 | 12.60 | 12.60 | 12.20 | 12.25 | 47,663 | -0.35(-2.78%) |
May 05, 2004 | 12.45 | 12.65 | 12.45 | 12.60 | 29,849 | +0.15(+1.20%) |
May 04, 2004 | 12.45 | 12.50 | 12.40 | 12.45 | 31,997 | +0.00(+0.00%) |
May 03, 2004 | 12.40 | 12.50 | 12.25 | 12.45 | 30,009 | +0.05(+0.40%) |
Apr 30, 2004 | 12.65 | 12.50 | 12.35 | 12.40 | 53,690 | -0.26(-2.05%) |
Apr 29, 2004 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 12.85 | 12.85 | 12.60 | 12.66 | 61,655 | -0.19(-1.48%) |
Apr 27, 2004 | 13.65 | 13.00 | 12.74 | 12.85 | 74,553 | -0.80(-5.86%) |
Apr 26, 2004 | 13.65 | 13.70 | 13.54 | 13.65 | 70,244 | +0.00(+0.00%) |
Apr 23, 2004 | 13.40 | 13.70 | 13.55 | 13.65 | 15,661 | +0.25(+1.87%) |
Apr 22, 2004 | 13.05 | 13.45 | 13.25 | 13.40 | 58,297 | +0.35(+2.68%) |
Apr 21, 2004 | 13.31 | 13.10 | 12.90 | 13.05 | 88,912 | -0.26(-1.95%) |
Apr 20, 2004 | 13.85 | 13.40 | 13.24 | 13.31 | 119,348 | -0.54(-3.90%) |
Apr 19, 2004 | 13.80 | 13.95 | 13.75 | 13.85 | 32,243 | +0.05(+0.36%) |
Apr 16, 2004 | 13.33 | 13.85 | 13.60 | 13.80 | 29,136 | +0.47(+3.53%) |
Apr 15, 2004 | 13.75 | 13.43 | 13.25 | 13.33 | 22,910 | -0.42(-3.05%) |
Apr 14, 2004 | 13.75 | 13.90 | 13.65 | 13.75 | 53,487 | +0.00(+0.00%) |
Apr 13, 2004 | 13.70 | 13.90 | 13.70 | 13.75 | 26,199 | +0.05(+0.36%) |
Apr 12, 2004 | 13.40 | 13.75 | 13.50 | 13.70 | 33,007 | +0.30(+2.24%) |
Apr 08, 2004 | 13.20 | 13.50 | 13.30 | 13.40 | 59,471 | +0.20(+1.52%) |
Apr 07, 2004 | 13.20 | 13.25 | 13.15 | 13.20 | 66,861 | +0.10(+0.76%) |
Apr 06, 2004 | 13.05 | 13.15 | 13.05 | 13.10 | 44,190 | +0.05(+0.38%) |
Apr 05, 2004 | 13.05 | 13.10 | 12.95 | 13.05 | 28,390 | -0.05(-0.38%) |
Apr 02, 2004 | 12.90 | 13.15 | 12.75 | 13.10 | 42,086 | +0.20(+1.55%) |
Apr 01, 2004 | 13.10 | 12.95 | 12.85 | 12.90 | 38,904 | -0.20(-1.53%) |
Mar 31, 2004 | 12.95 | 13.15 | 13.00 | 13.10 | 58,326 | +0.15(+1.16%) |
Mar 30, 2004 | 13.05 | 13.00 | 12.90 | 12.95 | 29,531 | -0.10(-0.77%) |
Mar 29, 2004 | 13.05 | 13.10 | 12.80 | 13.05 | 27,285 | +0.00(+0.00%) |
Mar 26, 2004 | 13.05 | 13.05 | 12.90 | 13.05 | 49,703 | +0.00(+0.00%) |
Mar 25, 2004 | 12.55 | 13.05 | 12.95 | 13.05 | 44,988 | +0.50(+3.98%) |
Mar 24, 2004 | 12.40 | 12.60 | 12.45 | 12.55 | 44,429 | +0.15(+1.21%) |
Mar 23, 2004 | 12.10 | 12.45 | 12.15 | 12.40 | 37,354 | +0.30(+2.48%) |
Mar 22, 2004 | 12.25 | 12.20 | 12.09 | 12.10 | 56,437 | -0.15(-1.22%) |
Mar 19, 2004 | 12.45 | 12.35 | 12.10 | 12.25 | 52,415 | -0.20(-1.61%) |
Mar 18, 2004 | 12.35 | 12.50 | 12.30 | 12.45 | 45,278 | +0.10(+0.81%) |
Mar 17, 2004 | 12.30 | 12.45 | 12.30 | 12.35 | 63,416 | +0.05(+0.41%) |
Mar 16, 2004 | 12.02 | 12.35 | 12.19 | 12.30 | 54,625 | +0.28(+2.33%) |
Mar 15, 2004 | 12.15 | 12.20 | 12.02 | 12.02 | 65,740 | -0.33(-2.67%) |
Mar 12, 2004 | 12.35 | 12.50 | 12.15 | 12.35 | 77,099 | +0.00(+0.00%) |
Mar 11, 2004 | 12.40 | 12.50 | 12.15 | 12.35 | 77,099 | -0.05(-0.40%) |
Mar 10, 2004 | 12.11 | 12.45 | 12.35 | 12.40 | 46,296 | +0.29(+2.39%) |
Mar 09, 2004 | 12.35 | 12.30 | 12.05 | 12.11 | 269,189 | -0.24(-1.94%) |
Mar 08, 2004 | 12.35 | 12.35 | 12.35 | 12.35 | 53,849 | +0.35(+2.92%) |
Mar 05, 2004 | 12.00 | 12.10 | 11.60 | 12.00 | 71,981 | +0.00(+0.00%) |
Mar 04, 2004 | 12.05 | 12.10 | 11.60 | 12.00 | 71,981 | -0.05(-0.41%) |
Mar 03, 2004 | 11.85 | 12.15 | 11.95 | 12.05 | 14,346 | +0.20(+1.69%) |
Mar 02, 2004 | 12.05 | 12.05 | 11.80 | 11.85 | 34,045 | -0.20(-1.66%) |