Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.94 | 13.15 | 12.70 | 12.99 | 150,113 | +0.14(+1.08%) |
May 27, 2004 | 13.16 | 13.26 | 12.58 | 12.86 | 194,082 | -0.18(-1.35%) |
May 26, 2004 | 12.83 | 13.15 | 12.52 | 13.03 | 483,268 | +0.41(+3.23%) |
May 25, 2004 | 11.79 | 12.83 | 11.79 | 12.62 | 436,781 | +0.66(+5.52%) |
May 24, 2004 | 11.97 | 12.13 | 11.59 | 11.96 | 196,600 | +0.45(+3.90%) |
May 21, 2004 | 11.82 | 11.86 | 11.36 | 11.51 | 68,374 | -0.10(-0.84%) |
May 20, 2004 | 11.96 | 11.96 | 11.54 | 11.61 | 114,086 | -0.11(-0.93%) |
May 19, 2004 | 11.70 | 12.09 | 11.68 | 11.72 | 224,686 | +0.24(+2.07%) |
May 18, 2004 | 11.07 | 11.78 | 11.07 | 11.48 | 259,744 | +0.28(+2.54%) |
May 17, 2004 | 11.64 | 11.77 | 10.92 | 11.20 | 218,875 | -0.49(-4.20%) |
May 14, 2004 | 11.32 | 11.98 | 11.32 | 11.69 | 231,465 | +0.17(+1.43%) |
May 13, 2004 | 12.24 | 12.24 | 11.52 | 11.52 | 172,001 | -0.29(-2.49%) |
May 12, 2004 | 12.28 | 12.28 | 10.91 | 11.82 | 343,808 | -0.07(-0.61%) |
May 11, 2004 | 10.75 | 12.12 | 10.64 | 11.89 | 694,008 | +1.40(+13.39%) |
May 10, 2004 | 10.64 | 10.97 | 10.20 | 10.49 | 300,033 | -0.32(-2.96%) |
May 07, 2004 | 10.38 | 11.28 | 10.38 | 10.81 | 260,132 | +0.36(+3.46%) |
May 06, 2004 | 11.24 | 11.24 | 10.34 | 10.44 | 400,173 | -0.68(-6.12%) |
May 05, 2004 | 11.28 | 11.36 | 10.71 | 11.13 | 182,654 | +0.10(+0.94%) |
May 04, 2004 | 11.13 | 11.36 | 10.64 | 11.02 | 378,867 | -0.18(-1.61%) |
May 03, 2004 | 10.73 | 12.07 | 10.69 | 11.20 | 450,340 | -0.15(-1.36%) |
Apr 30, 2004 | 12.20 | 12.34 | 10.93 | 11.36 | 407,533 | -0.72(-5.98%) |
Apr 29, 2004 | 11.91 | 12.61 | 11.70 | 12.08 | 267,298 | -0.26(-2.09%) |
Apr 28, 2004 | 12.80 | 13.03 | 11.71 | 12.34 | 391,263 | -0.39(-3.04%) |
Apr 27, 2004 | 13.00 | 13.00 | 12.60 | 12.73 | 209,965 | +0.01(+0.04%) |
Apr 26, 2004 | 12.92 | 13.04 | 12.65 | 12.72 | 172,194 | +0.04(+0.33%) |
Apr 23, 2004 | 12.43 | 13.04 | 12.43 | 12.68 | 121,640 | +0.07(+0.53%) |
Apr 22, 2004 | 12.73 | 12.73 | 12.31 | 12.61 | 154,762 | +0.22(+1.79%) |
Apr 21, 2004 | 12.28 | 12.66 | 11.36 | 12.39 | 540,795 | +0.09(+0.71%) |
Apr 20, 2004 | 12.99 | 13.10 | 12.27 | 12.30 | 295,772 | -0.42(-3.33%) |
Apr 19, 2004 | 12.24 | 12.93 | 12.24 | 12.73 | 338,191 | +0.25(+2.03%) |
Apr 16, 2004 | 12.27 | 12.65 | 12.18 | 12.47 | 157,667 | +0.08(+0.62%) |
Apr 15, 2004 | 13.21 | 13.21 | 12.36 | 12.40 | 430,196 | -0.28(-2.24%) |
Apr 14, 2004 | 12.34 | 13.15 | 12.29 | 12.68 | 584,377 | +0.49(+3.98%) |
Apr 13, 2004 | 11.79 | 12.52 | 11.69 | 12.19 | 396,687 | +0.23(+1.90%) |
Apr 12, 2004 | 12.91 | 12.91 | 11.68 | 11.97 | 647,909 | -0.87(-6.76%) |
Apr 08, 2004 | 13.33 | 13.40 | 12.52 | 12.83 | 275,046 | -0.37(-2.81%) |
Apr 07, 2004 | 13.44 | 13.56 | 12.64 | 13.21 | 362,984 | -0.22(-1.62%) |
Apr 06, 2004 | 13.68 | 13.68 | 13.16 | 13.42 | 382,547 | +0.08(+0.62%) |
Apr 05, 2004 | 13.39 | 13.59 | 13.07 | 13.34 | 483,268 | +0.34(+2.58%) |
Apr 02, 2004 | 12.39 | 13.19 | 12.38 | 13.01 | 514,066 | +0.88(+7.24%) |
Apr 01, 2004 | 12.04 | 12.14 | 11.95 | 12.13 | 254,515 | +0.23(+1.91%) |
Mar 31, 2004 | 12.26 | 12.27 | 11.87 | 11.90 | 288,605 | +0.03(+0.22%) |
Mar 30, 2004 | 11.67 | 12.10 | 11.67 | 11.87 | 327,731 | +0.05(+0.39%) |
Mar 29, 2004 | 12.16 | 12.43 | 11.81 | 11.83 | 364,921 | -0.07(-0.61%) |
Mar 26, 2004 | 11.82 | 12.08 | 11.81 | 11.90 | 149,338 | +0.09(+0.79%) |
Mar 25, 2004 | 11.42 | 12.08 | 11.41 | 11.81 | 508,836 | +0.19(+1.60%) |
Mar 24, 2004 | 11.63 | 12.01 | 11.45 | 11.62 | 456,151 | -0.41(-3.43%) |
Mar 23, 2004 | 12.14 | 12.86 | 12.00 | 12.03 | 381,385 | -0.27(-2.18%) |
Mar 22, 2004 | 12.04 | 12.58 | 11.95 | 12.30 | 451,115 | -0.48(-3.76%) |
Mar 19, 2004 | 12.44 | 12.89 | 12.04 | 12.78 | 689,166 | +0.13(+1.06%) |
Mar 18, 2004 | 13.48 | 13.48 | 12.61 | 12.65 | 607,233 | -0.74(-5.55%) |
Mar 17, 2004 | 13.67 | 13.85 | 13.20 | 13.39 | 332,186 | -0.01(-0.04%) |
Mar 16, 2004 | 13.20 | 13.73 | 12.92 | 13.40 | 380,997 | +0.15(+1.17%) |
Mar 15, 2004 | 14.17 | 14.21 | 13.23 | 13.24 | 652,557 | -0.86(-6.08%) |
Mar 12, 2004 | 12.91 | 14.20 | 12.91 | 14.10 | 1,066,290 | +1.00(+7.60%) |
Mar 11, 2004 | 12.81 | 13.78 | 12.55 | 13.10 | 1,520,504 | -0.63(-4.59%) |
Mar 10, 2004 | 16.62 | 16.65 | 13.71 | 13.73 | 2,376,635 | -2.14(-13.47%) |
Mar 09, 2004 | 16.62 | 16.84 | 15.60 | 15.87 | 533,241 | -0.32(-1.98%) |
Mar 08, 2004 | 16.25 | 17.22 | 15.54 | 16.19 | 1,668,680 | +0.62(+3.98%) |
Mar 05, 2004 | 15.27 | 15.73 | 14.94 | 15.57 | 274,465 | +0.06(+0.37%) |
Mar 04, 2004 | 15.70 | 15.75 | 15.33 | 15.51 | 325,794 | +0.19(+1.21%) |
Mar 03, 2004 | 15.17 | 15.52 | 15.00 | 15.33 | 325,019 | -0.05(-0.30%) |
Mar 02, 2004 | 15.77 | 15.95 | 15.13 | 15.37 | 712,409 | -0.17(-1.06%) |