Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.86 | 13.06 | 12.61 | 12.91 | 151,111 | +0.14(+1.08%) |
May 27, 2004 | 13.08 | 13.17 | 12.49 | 12.77 | 195,372 | -0.17(-1.35%) |
May 26, 2004 | 12.75 | 13.06 | 12.44 | 12.94 | 486,481 | +0.41(+3.23%) |
May 25, 2004 | 11.71 | 12.75 | 11.71 | 12.54 | 439,685 | +0.66(+5.52%) |
May 24, 2004 | 11.89 | 12.05 | 11.51 | 11.88 | 197,907 | +0.45(+3.90%) |
May 21, 2004 | 11.74 | 11.79 | 11.28 | 11.44 | 68,828 | -0.10(-0.85%) |
May 20, 2004 | 11.88 | 11.88 | 11.47 | 11.53 | 114,844 | -0.11(-0.93%) |
May 19, 2004 | 11.62 | 12.01 | 11.61 | 11.64 | 226,179 | +0.24(+2.07%) |
May 18, 2004 | 11.00 | 11.70 | 11.00 | 11.41 | 261,471 | +0.28(+2.54%) |
May 17, 2004 | 11.57 | 11.69 | 10.85 | 11.12 | 220,330 | -0.49(-4.20%) |
May 14, 2004 | 11.24 | 11.90 | 11.24 | 11.61 | 233,004 | +0.16(+1.43%) |
May 13, 2004 | 12.15 | 12.15 | 11.45 | 11.45 | 173,144 | -0.29(-2.49%) |
May 12, 2004 | 12.20 | 12.20 | 10.84 | 11.74 | 346,094 | -0.07(-0.61%) |
May 11, 2004 | 10.68 | 12.04 | 10.56 | 11.81 | 698,622 | +1.39(+13.39%) |
May 10, 2004 | 10.56 | 10.90 | 10.13 | 10.42 | 302,028 | -0.32(-2.96%) |
May 07, 2004 | 10.31 | 11.20 | 10.31 | 10.73 | 261,861 | +0.36(+3.46%) |
May 06, 2004 | 11.17 | 11.17 | 10.27 | 10.38 | 402,834 | -0.68(-6.13%) |
May 05, 2004 | 11.21 | 11.28 | 10.64 | 11.05 | 183,868 | +0.10(+0.94%) |
May 04, 2004 | 11.05 | 11.28 | 10.57 | 10.95 | 381,385 | -0.18(-1.61%) |
May 03, 2004 | 10.66 | 11.99 | 10.62 | 11.13 | 453,334 | -0.15(-1.36%) |
Apr 30, 2004 | 12.12 | 12.26 | 10.86 | 11.28 | 410,243 | -0.72(-5.98%) |
Apr 29, 2004 | 11.83 | 12.53 | 11.63 | 12.00 | 269,075 | -0.26(-2.09%) |
Apr 28, 2004 | 12.71 | 12.94 | 11.64 | 12.26 | 393,864 | -0.38(-3.04%) |
Apr 27, 2004 | 12.91 | 12.91 | 12.51 | 12.64 | 211,361 | +0.01(+0.04%) |
Apr 26, 2004 | 12.84 | 12.95 | 12.57 | 12.64 | 173,339 | +0.04(+0.33%) |
Apr 23, 2004 | 12.34 | 12.95 | 12.34 | 12.60 | 122,449 | +0.07(+0.53%) |
Apr 22, 2004 | 12.64 | 12.64 | 12.23 | 12.53 | 155,791 | +0.22(+1.79%) |
Apr 21, 2004 | 12.20 | 12.58 | 11.28 | 12.31 | 544,391 | +0.09(+0.71%) |
Apr 20, 2004 | 12.90 | 13.02 | 12.19 | 12.22 | 297,738 | -0.42(-3.33%) |
Apr 19, 2004 | 12.16 | 12.84 | 12.16 | 12.64 | 340,439 | +0.25(+2.03%) |
Apr 16, 2004 | 12.19 | 12.57 | 12.10 | 12.39 | 158,715 | +0.08(+0.63%) |
Apr 15, 2004 | 13.12 | 13.12 | 12.28 | 12.31 | 433,056 | -0.28(-2.24%) |
Apr 14, 2004 | 12.26 | 13.07 | 12.21 | 12.60 | 588,262 | +0.48(+3.98%) |
Apr 13, 2004 | 11.71 | 12.44 | 11.62 | 12.11 | 399,324 | +0.23(+1.90%) |
Apr 12, 2004 | 12.82 | 12.82 | 11.60 | 11.89 | 652,216 | -0.86(-6.76%) |
Apr 08, 2004 | 13.24 | 13.31 | 12.44 | 12.75 | 276,875 | -0.37(-2.81%) |
Apr 07, 2004 | 13.36 | 13.47 | 12.55 | 13.12 | 365,397 | -0.22(-1.62%) |
Apr 06, 2004 | 13.59 | 13.59 | 13.07 | 13.33 | 385,090 | +0.08(+0.62%) |
Apr 05, 2004 | 13.30 | 13.50 | 12.99 | 13.25 | 486,481 | +0.33(+2.58%) |
Apr 02, 2004 | 12.30 | 13.10 | 12.30 | 12.92 | 517,483 | +0.87(+7.24%) |
Apr 01, 2004 | 11.97 | 12.06 | 11.87 | 12.05 | 256,207 | +0.23(+1.91%) |
Mar 31, 2004 | 12.18 | 12.19 | 11.79 | 11.82 | 290,524 | +0.03(+0.22%) |
Mar 30, 2004 | 11.59 | 12.02 | 11.59 | 11.80 | 329,910 | +0.05(+0.39%) |
Mar 29, 2004 | 12.08 | 12.34 | 11.73 | 11.75 | 367,347 | -0.07(-0.61%) |
Mar 26, 2004 | 11.74 | 12.00 | 11.73 | 11.82 | 150,331 | +0.09(+0.79%) |
Mar 25, 2004 | 11.34 | 12.00 | 11.33 | 11.73 | 512,219 | +0.18(+1.60%) |
Mar 24, 2004 | 11.55 | 11.93 | 11.37 | 11.54 | 459,184 | -0.41(-3.43%) |
Mar 23, 2004 | 12.06 | 12.78 | 11.92 | 11.95 | 383,920 | -0.27(-2.18%) |
Mar 22, 2004 | 11.96 | 12.50 | 11.87 | 12.22 | 454,114 | -0.48(-3.76%) |
Mar 19, 2004 | 12.36 | 12.81 | 11.96 | 12.70 | 693,748 | +0.13(+1.06%) |
Mar 18, 2004 | 13.39 | 13.39 | 12.52 | 12.57 | 611,270 | -0.74(-5.55%) |
Mar 17, 2004 | 13.58 | 13.76 | 13.11 | 13.30 | 334,395 | -0.01(-0.04%) |
Mar 16, 2004 | 13.11 | 13.64 | 12.83 | 13.31 | 383,530 | +0.15(+1.17%) |
Mar 15, 2004 | 14.07 | 14.12 | 13.14 | 13.15 | 656,896 | -0.85(-6.08%) |
Mar 12, 2004 | 12.83 | 14.11 | 12.83 | 14.01 | 1,073,379 | +0.99(+7.60%) |
Mar 11, 2004 | 12.72 | 13.69 | 12.46 | 13.02 | 1,530,613 | -0.63(-4.59%) |
Mar 10, 2004 | 16.51 | 16.54 | 13.62 | 13.64 | 2,392,436 | -2.12(-13.47%) |
Mar 09, 2004 | 16.51 | 16.72 | 15.49 | 15.77 | 536,787 | -0.32(-1.98%) |
Mar 08, 2004 | 16.14 | 17.11 | 15.44 | 16.08 | 1,679,775 | +0.62(+3.98%) |
Mar 05, 2004 | 15.17 | 15.63 | 14.84 | 15.47 | 276,290 | +0.06(+0.37%) |
Mar 04, 2004 | 15.59 | 15.64 | 15.23 | 15.41 | 327,960 | +0.18(+1.21%) |
Mar 03, 2004 | 15.07 | 15.42 | 14.90 | 15.23 | 327,180 | -0.05(-0.30%) |
Mar 02, 2004 | 15.67 | 15.84 | 15.03 | 15.27 | 717,145 | -0.16(-1.06%) |