Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.23 | 11.23 | 10.79 | 11.09 | 179,153 | -0.09(-0.84%) |
May 27, 2004 | 11.00 | 11.31 | 10.68 | 11.19 | 159,553 | +0.19(+1.72%) |
May 26, 2004 | 11.09 | 11.22 | 11.00 | 11.00 | 171,101 | -0.09(-0.85%) |
May 25, 2004 | 11.09 | 11.13 | 10.85 | 11.09 | 218,353 | +0.05(+0.43%) |
May 24, 2004 | 10.92 | 11.19 | 10.89 | 11.04 | 485,759 | +0.14(+1.30%) |
May 21, 2004 | 10.49 | 10.99 | 10.44 | 10.90 | 1,250,578 | +0.42(+3.96%) |
May 20, 2004 | 12.40 | 12.40 | 10.01 | 10.49 | 1,755,195 | -3.73(-26.23%) |
May 18, 2004 | 14.73 | 14.92 | 14.16 | 14.21 | 20,659 | -0.52(-3.52%) |
May 17, 2004 | 14.16 | 14.83 | 13.92 | 14.73 | 40,153 | +0.58(+4.07%) |
May 14, 2004 | 14.04 | 14.77 | 13.92 | 14.16 | 36,445 | -0.26(-1.83%) |
May 13, 2004 | 15.01 | 15.07 | 14.28 | 14.42 | 30,300 | -0.59(-3.90%) |
May 12, 2004 | 14.54 | 15.39 | 13.99 | 15.01 | 55,409 | +0.49(+3.38%) |
May 11, 2004 | 14.87 | 14.87 | 14.35 | 14.52 | 77,657 | -0.29(-1.98%) |
May 10, 2004 | 14.99 | 15.10 | 14.71 | 14.81 | 83,273 | -0.20(-1.32%) |
May 07, 2004 | 15.41 | 15.67 | 15.01 | 15.01 | 102,343 | -0.40(-2.57%) |
May 06, 2004 | 16.53 | 16.93 | 15.23 | 15.40 | 309,466 | -1.77(-10.28%) |
May 05, 2004 | 17.17 | 17.44 | 16.99 | 17.17 | 25,638 | -0.01(-0.06%) |
May 04, 2004 | 17.82 | 17.82 | 17.13 | 17.18 | 94,715 | -0.35(-1.99%) |
May 03, 2004 | 16.90 | 18.08 | 16.81 | 17.53 | 453,551 | +0.49(+2.88%) |
Apr 30, 2004 | 16.01 | 17.04 | 15.82 | 17.04 | 188,476 | +0.99(+6.18%) |
Apr 29, 2004 | 16.06 | 16.37 | 15.82 | 16.05 | 20,235 | +0.00(+0.00%) |
Apr 28, 2004 | 16.06 | 16.19 | 16.05 | 16.05 | 27,863 | -0.17(-1.05%) |
Apr 27, 2004 | 16.51 | 16.57 | 16.07 | 16.22 | 31,677 | -0.25(-1.55%) |
Apr 26, 2004 | 16.21 | 16.72 | 16.18 | 16.47 | 21,824 | +0.27(+1.69%) |
Apr 23, 2004 | 16.50 | 16.50 | 15.74 | 16.20 | 115,692 | -0.15(-0.92%) |
Apr 22, 2004 | 16.32 | 16.58 | 16.23 | 16.35 | 31,783 | +0.24(+1.46%) |
Apr 21, 2004 | 16.29 | 16.32 | 16.01 | 16.11 | 38,670 | -0.12(-0.76%) |
Apr 20, 2004 | 16.66 | 16.75 | 16.23 | 16.23 | 35,173 | -0.37(-2.22%) |
Apr 19, 2004 | 16.57 | 16.66 | 16.45 | 16.60 | 29,558 | +0.08(+0.51%) |
Apr 16, 2004 | 16.99 | 17.15 | 16.37 | 16.52 | 49,900 | -0.41(-2.40%) |
Apr 15, 2004 | 15.95 | 16.97 | 15.95 | 16.92 | 51,807 | +0.84(+5.22%) |
Apr 14, 2004 | 16.28 | 16.28 | 15.95 | 16.08 | 123,320 | -0.22(-1.33%) |
Apr 13, 2004 | 16.52 | 16.89 | 16.05 | 16.30 | 51,489 | +0.03(+0.17%) |
Apr 12, 2004 | 16.13 | 16.38 | 15.71 | 16.27 | 193,138 | +0.19(+1.17%) |
Apr 08, 2004 | 16.03 | 16.12 | 15.74 | 16.08 | 77,763 | +0.11(+0.71%) |
Apr 07, 2004 | 15.90 | 16.08 | 15.77 | 15.97 | 39,623 | +0.08(+0.47%) |
Apr 06, 2004 | 15.22 | 15.89 | 15.22 | 15.89 | 133,914 | +0.52(+3.38%) |
Apr 05, 2004 | 14.96 | 15.39 | 14.96 | 15.38 | 56,998 | +0.17(+1.12%) |
Apr 02, 2004 | 15.20 | 15.49 | 14.75 | 15.21 | 55,621 | -0.03(-0.19%) |
Apr 01, 2004 | 15.55 | 15.64 | 15.23 | 15.23 | 39,093 | -0.29(-1.88%) |
Mar 31, 2004 | 15.57 | 15.67 | 15.41 | 15.53 | 55,409 | -0.22(-1.38%) |
Mar 30, 2004 | 15.71 | 15.89 | 15.69 | 15.74 | 25,744 | +0.07(+0.42%) |
Mar 29, 2004 | 15.58 | 15.77 | 15.57 | 15.68 | 30,194 | +0.00(+0.00%) |
Mar 26, 2004 | 15.82 | 16.24 | 15.60 | 15.68 | 29,982 | -0.10(-0.66%) |
Mar 25, 2004 | 15.88 | 16.01 | 15.57 | 15.78 | 596,578 | -0.07(-0.42%) |
Mar 24, 2004 | 15.87 | 16.03 | 15.76 | 15.85 | 20,235 | -0.07(-0.42%) |
Mar 23, 2004 | 15.83 | 16.23 | 15.82 | 15.91 | 44,285 | -0.02(-0.12%) |
Mar 22, 2004 | 15.90 | 16.24 | 15.81 | 15.93 | 82,743 | -0.09(-0.53%) |
Mar 19, 2004 | 16.28 | 16.28 | 15.68 | 16.02 | 52,442 | +0.02(+0.11%) |
Mar 18, 2004 | 15.75 | 16.23 | 15.53 | 16.00 | 109,971 | +0.05(+0.30%) |
Mar 17, 2004 | 15.34 | 16.05 | 15.34 | 15.95 | 43,013 | +0.48(+3.11%) |
Mar 16, 2004 | 15.34 | 15.73 | 15.29 | 15.47 | 21,612 | +0.08(+0.55%) |
Mar 15, 2004 | 15.65 | 15.74 | 15.39 | 15.39 | 20,129 | -0.28(-1.80%) |
Mar 12, 2004 | 15.36 | 15.73 | 15.29 | 15.67 | 22,142 | +0.32(+2.08%) |
Mar 11, 2004 | 15.29 | 15.48 | 15.20 | 15.35 | 48,417 | +0.06(+0.37%) |
Mar 10, 2004 | 15.57 | 15.66 | 15.24 | 15.29 | 59,965 | -0.46(-2.93%) |
Mar 09, 2004 | 15.48 | 15.75 | 15.45 | 15.75 | 14,832 | +0.15(+0.97%) |
Mar 08, 2004 | 15.72 | 15.88 | 15.57 | 15.60 | 50,747 | -0.09(-0.60%) |
Mar 05, 2004 | 16.14 | 16.14 | 15.57 | 15.70 | 82,637 | -0.20(-1.25%) |
Mar 04, 2004 | 15.49 | 16.33 | 15.48 | 15.89 | 242,085 | +1.53(+10.64%) |
Mar 03, 2004 | 13.96 | 14.39 | 13.71 | 14.37 | 50,747 | +0.35(+2.49%) |
Mar 02, 2004 | 13.91 | 14.14 | 13.83 | 14.02 | 37,610 | +0.18(+1.30%) |