Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.87 | 13.18 | 12.85 | 13.03 | 346,710 | -0.11(-0.82%) |
May 27, 2004 | 12.77 | 13.21 | 12.77 | 13.13 | 465,839 | +0.35(+2.70%) |
May 26, 2004 | 12.57 | 12.86 | 12.44 | 12.79 | 621,814 | +0.18(+1.46%) |
May 25, 2004 | 12.47 | 12.66 | 11.92 | 12.60 | 1,540,734 | -0.05(-0.43%) |
May 24, 2004 | 12.60 | 12.75 | 12.47 | 12.66 | 358,688 | +0.16(+1.29%) |
May 21, 2004 | 12.37 | 12.57 | 12.36 | 12.50 | 313,250 | +0.12(+0.93%) |
May 20, 2004 | 12.63 | 12.67 | 12.37 | 12.38 | 350,877 | -0.13(-1.04%) |
May 19, 2004 | 12.41 | 12.87 | 12.41 | 12.51 | 449,044 | +0.21(+1.68%) |
May 18, 2004 | 12.02 | 12.42 | 11.95 | 12.30 | 684,959 | +0.28(+2.36%) |
May 17, 2004 | 12.20 | 12.23 | 11.52 | 12.02 | 838,850 | -0.26(-2.13%) |
May 14, 2004 | 12.58 | 12.83 | 12.23 | 12.28 | 531,849 | -0.46(-3.62%) |
May 13, 2004 | 12.58 | 12.87 | 12.44 | 12.74 | 1,466,392 | +0.18(+1.41%) |
May 12, 2004 | 12.87 | 12.89 | 12.25 | 12.57 | 947,954 | -0.25(-1.98%) |
May 11, 2004 | 12.56 | 13.00 | 12.55 | 12.82 | 1,118,510 | +0.33(+2.64%) |
May 10, 2004 | 13.35 | 13.36 | 12.23 | 12.49 | 1,183,347 | -0.59(-4.52%) |
May 07, 2004 | 13.06 | 13.37 | 13.06 | 13.08 | 919,180 | -0.02(-0.18%) |
May 06, 2004 | 13.46 | 13.57 | 13.06 | 13.10 | 739,641 | -0.27(-2.01%) |
May 05, 2004 | 13.44 | 13.63 | 13.36 | 13.37 | 1,003,677 | -0.08(-0.57%) |
May 04, 2004 | 13.52 | 13.70 | 13.36 | 13.45 | 1,385,411 | +0.01(+0.06%) |
May 03, 2004 | 14.59 | 14.71 | 13.16 | 13.44 | 2,078,442 | +0.09(+0.69%) |
Apr 30, 2004 | 14.19 | 14.98 | 13.26 | 13.35 | 5,393,873 | +1.25(+10.35%) |
Apr 29, 2004 | 12.83 | 12.97 | 12.04 | 12.10 | 838,720 | -0.69(-5.41%) |
Apr 28, 2004 | 13.04 | 13.31 | 12.79 | 12.79 | 478,599 | -0.34(-2.57%) |
Apr 27, 2004 | 13.46 | 13.67 | 13.06 | 13.13 | 307,001 | -0.40(-2.95%) |
Apr 26, 2004 | 13.41 | 13.79 | 13.36 | 13.53 | 572,860 | +0.16(+1.21%) |
Apr 23, 2004 | 13.52 | 13.59 | 13.23 | 13.36 | 305,829 | -0.15(-1.08%) |
Apr 22, 2004 | 13.31 | 13.61 | 13.03 | 13.51 | 446,701 | +0.40(+3.05%) |
Apr 21, 2004 | 12.95 | 13.22 | 12.77 | 13.11 | 557,497 | +0.08(+0.65%) |
Apr 20, 2004 | 13.11 | 13.54 | 12.96 | 13.03 | 852,130 | -0.21(-1.57%) |
Apr 19, 2004 | 13.21 | 13.46 | 12.77 | 13.23 | 771,018 | +0.18(+1.35%) |
Apr 16, 2004 | 12.97 | 13.17 | 12.94 | 13.06 | 964,879 | +0.08(+0.59%) |
Apr 15, 2004 | 13.33 | 13.33 | 12.98 | 12.98 | 638,869 | -0.23(-1.74%) |
Apr 14, 2004 | 13.08 | 13.50 | 13.02 | 13.21 | 543,306 | +0.02(+0.17%) |
Apr 13, 2004 | 13.66 | 13.69 | 13.13 | 13.19 | 774,533 | -0.47(-3.43%) |
Apr 12, 2004 | 13.93 | 14.03 | 13.61 | 13.66 | 500,992 | -0.25(-1.77%) |
Apr 08, 2004 | 13.96 | 14.05 | 13.59 | 13.90 | 502,685 | +0.19(+1.40%) |
Apr 07, 2004 | 13.88 | 14.08 | 13.63 | 13.71 | 748,885 | -0.11(-0.78%) |
Apr 06, 2004 | 14.25 | 14.36 | 13.79 | 13.82 | 1,211,600 | -0.58(-4.00%) |
Apr 05, 2004 | 14.29 | 14.39 | 14.01 | 14.39 | 542,004 | +0.26(+1.85%) |
Apr 02, 2004 | 13.83 | 14.24 | 13.71 | 14.13 | 1,049,116 | +0.63(+4.66%) |
Apr 01, 2004 | 13.40 | 13.71 | 13.39 | 13.50 | 781,043 | +0.08(+0.57%) |
Mar 31, 2004 | 13.53 | 13.77 | 13.34 | 13.43 | 1,619,372 | -0.07(-0.51%) |
Mar 30, 2004 | 13.50 | 13.59 | 13.34 | 13.50 | 958,369 | +0.03(+0.23%) |
Mar 29, 2004 | 13.29 | 13.63 | 13.29 | 13.46 | 958,109 | +0.23(+1.74%) |
Mar 26, 2004 | 12.70 | 13.29 | 12.60 | 13.23 | 996,907 | +0.52(+4.11%) |
Mar 25, 2004 | 12.50 | 12.76 | 12.39 | 12.71 | 1,474,465 | +0.36(+2.92%) |
Mar 24, 2004 | 12.40 | 12.56 | 12.29 | 12.35 | 809,035 | -0.09(-0.74%) |
Mar 23, 2004 | 12.48 | 12.67 | 12.30 | 12.44 | 1,013,702 | +0.19(+1.57%) |
Mar 22, 2004 | 12.83 | 12.90 | 12.14 | 12.25 | 1,569,247 | -0.78(-6.01%) |
Mar 19, 2004 | 13.39 | 13.39 | 13.03 | 13.03 | 596,946 | -0.35(-2.58%) |
Mar 18, 2004 | 13.40 | 13.59 | 12.81 | 13.38 | 1,343,488 | +0.04(+0.29%) |
Mar 17, 2004 | 13.62 | 14.06 | 13.25 | 13.34 | 1,970,119 | +0.10(+0.75%) |
Mar 16, 2004 | 13.69 | 13.97 | 13.03 | 13.24 | 1,484,620 | -0.35(-2.60%) |
Mar 15, 2004 | 14.52 | 14.52 | 13.59 | 13.59 | 1,653,093 | -0.91(-6.25%) |
Mar 12, 2004 | 14.08 | 14.92 | 13.98 | 14.50 | 2,111,251 | +0.91(+6.67%) |
Mar 11, 2004 | 14.48 | 14.76 | 13.47 | 13.59 | 3,253,457 | -1.04(-7.09%) |
Mar 10, 2004 | 15.52 | 16.65 | 14.14 | 14.63 | 10,440,775 | -4.26(-22.56%) |
Mar 09, 2004 | 20.16 | 20.19 | 18.46 | 18.89 | 2,535,559 | -1.30(-6.43%) |
Mar 08, 2004 | 20.95 | 21.11 | 20.06 | 20.19 | 668,424 | -0.75(-3.56%) |
Mar 05, 2004 | 20.73 | 21.08 | 20.50 | 20.94 | 498,518 | +0.01(+0.04%) |
Mar 04, 2004 | 20.89 | 20.98 | 20.36 | 20.93 | 384,467 | +0.21(+1.00%) |
Mar 03, 2004 | 20.52 | 20.87 | 20.31 | 20.72 | 564,137 | +0.18(+0.86%) |
Mar 02, 2004 | 20.76 | 21.41 | 20.55 | 20.55 | 1,031,930 | -0.31(-1.47%) |