Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.38 | 11.38 | 10.88 | 11.16 | 56,532 | -0.10(-0.86%) |
May 27, 2004 | 11.21 | 11.56 | 11.03 | 11.26 | 99,087 | +0.30(+2.73%) |
May 26, 2004 | 11.04 | 11.23 | 10.78 | 10.96 | 95,981 | +0.01(+0.09%) |
May 25, 2004 | 10.67 | 11.06 | 10.62 | 10.95 | 97,948 | +0.38(+3.56%) |
May 24, 2004 | 10.50 | 10.79 | 10.27 | 10.58 | 150,961 | +0.30(+2.91%) |
May 21, 2004 | 10.40 | 10.69 | 10.14 | 10.28 | 86,869 | +0.07(+0.66%) |
May 20, 2004 | 10.39 | 10.40 | 10.04 | 10.21 | 76,722 | +0.06(+0.57%) |
May 19, 2004 | 10.14 | 10.67 | 10.12 | 10.15 | 123,005 | +0.06(+0.57%) |
May 18, 2004 | 10.13 | 10.14 | 9.875 | 10.09 | 75,273 | +0.13(+1.26%) |
May 17, 2004 | 10.47 | 10.51 | 9.426 | 9.967 | 180,469 | -0.58(-5.49%) |
May 14, 2004 | 10.67 | 11.02 | 10.53 | 10.55 | 82,314 | -0.30(-2.76%) |
May 13, 2004 | 11.16 | 11.23 | 10.65 | 10.85 | 62,227 | -0.23(-2.09%) |
May 12, 2004 | 11.39 | 11.44 | 10.54 | 11.08 | 143,609 | -0.26(-2.30%) |
May 11, 2004 | 10.90 | 11.36 | 10.76 | 11.34 | 102,090 | +0.46(+4.26%) |
May 10, 2004 | 11.58 | 11.68 | 10.78 | 10.88 | 225,199 | -0.72(-6.25%) |
May 07, 2004 | 11.72 | 12.47 | 11.60 | 11.60 | 149,718 | -0.18(-1.56%) |
May 06, 2004 | 12.17 | 12.18 | 11.73 | 11.78 | 79,311 | -0.40(-3.25%) |
May 05, 2004 | 12.29 | 12.55 | 12.17 | 12.18 | 61,606 | -0.21(-1.71%) |
May 04, 2004 | 12.11 | 12.56 | 11.96 | 12.39 | 79,518 | +0.31(+2.56%) |
May 03, 2004 | 12.17 | 12.60 | 11.98 | 12.08 | 150,029 | -0.14(-1.11%) |
Apr 30, 2004 | 12.57 | 12.65 | 12.12 | 12.22 | 216,915 | -0.35(-2.77%) |
Apr 29, 2004 | 12.63 | 12.82 | 12.49 | 12.57 | 189,477 | +0.01(+0.08%) |
Apr 28, 2004 | 12.70 | 12.85 | 12.51 | 12.56 | 130,356 | -0.23(-1.81%) |
Apr 27, 2004 | 12.58 | 12.79 | 12.51 | 12.79 | 156,552 | +0.19(+1.53%) |
Apr 26, 2004 | 12.71 | 12.88 | 12.50 | 12.59 | 69,785 | -0.20(-1.58%) |
Apr 23, 2004 | 12.69 | 12.95 | 12.56 | 12.80 | 115,032 | +0.15(+1.22%) |
Apr 22, 2004 | 12.91 | 13.04 | 12.60 | 12.64 | 162,971 | -0.28(-2.17%) |
Apr 21, 2004 | 13.32 | 13.61 | 12.86 | 12.92 | 178,088 | +0.10(+0.75%) |
Apr 20, 2004 | 13.67 | 13.78 | 12.65 | 12.83 | 116,171 | -0.82(-6.02%) |
Apr 19, 2004 | 13.02 | 13.67 | 12.95 | 13.65 | 80,864 | +0.64(+4.90%) |
Apr 16, 2004 | 12.79 | 13.31 | 12.63 | 13.01 | 149,718 | -0.21(-1.61%) |
Apr 15, 2004 | 13.76 | 13.76 | 13.02 | 13.22 | 95,670 | -0.42(-3.05%) |
Apr 14, 2004 | 13.52 | 13.89 | 13.29 | 13.64 | 88,319 | +0.00(+0.00%) |
Apr 13, 2004 | 14.05 | 14.32 | 13.45 | 13.64 | 69,371 | -0.48(-3.42%) |
Apr 12, 2004 | 14.13 | 14.27 | 14.03 | 14.12 | 60,674 | +0.06(+0.41%) |
Apr 08, 2004 | 14.17 | 14.44 | 14.04 | 14.06 | 86,041 | +0.14(+1.04%) |
Apr 07, 2004 | 13.80 | 14.24 | 13.60 | 13.92 | 60,467 | +0.06(+0.42%) |
Apr 06, 2004 | 14.33 | 14.39 | 13.60 | 13.86 | 238,969 | -0.52(-3.63%) |
Apr 05, 2004 | 14.42 | 14.55 | 14.18 | 14.38 | 246,838 | +0.15(+1.09%) |
Apr 02, 2004 | 13.73 | 14.49 | 13.67 | 14.23 | 455,678 | +0.82(+6.12%) |
Apr 01, 2004 | 12.36 | 13.47 | 12.32 | 13.41 | 339,817 | +1.01(+8.18%) |
Mar 31, 2004 | 12.65 | 12.80 | 12.38 | 12.39 | 221,057 | -0.28(-2.21%) |
Mar 30, 2004 | 12.53 | 12.69 | 12.50 | 12.67 | 115,653 | +0.09(+0.69%) |
Mar 29, 2004 | 12.82 | 12.98 | 12.32 | 12.58 | 200,349 | +0.00(+0.00%) |
Mar 26, 2004 | 11.74 | 12.74 | 11.74 | 12.58 | 257,296 | +0.80(+6.80%) |
Mar 25, 2004 | 11.65 | 12.01 | 11.60 | 11.78 | 163,489 | +0.18(+1.58%) |
Mar 24, 2004 | 11.21 | 12.07 | 11.20 | 11.60 | 214,534 | +0.35(+3.09%) |
Mar 23, 2004 | 11.25 | 11.34 | 10.71 | 11.25 | 231,929 | +0.14(+1.30%) |
Mar 22, 2004 | 11.37 | 11.45 | 11.11 | 11.11 | 197,346 | -0.34(-2.95%) |
Mar 19, 2004 | 11.72 | 11.78 | 11.44 | 11.44 | 291,982 | -0.14(-1.25%) |
Mar 18, 2004 | 11.73 | 11.88 | 11.55 | 11.59 | 1,360,823 | -0.56(-4.61%) |
Mar 17, 2004 | 12.13 | 12.49 | 12.04 | 12.15 | 165,249 | +0.17(+1.45%) |
Mar 16, 2004 | 12.34 | 12.62 | 11.80 | 11.98 | 236,588 | -0.37(-2.97%) |
Mar 15, 2004 | 13.17 | 13.30 | 12.31 | 12.34 | 170,737 | -0.64(-4.91%) |
Mar 12, 2004 | 12.80 | 13.11 | 12.38 | 12.98 | 158,622 | +0.51(+4.11%) |
Mar 11, 2004 | 12.17 | 12.87 | 11.69 | 12.47 | 308,341 | +0.11(+0.86%) |
Mar 10, 2004 | 13.14 | 13.44 | 12.22 | 12.36 | 192,066 | -0.85(-6.43%) |
Mar 09, 2004 | 13.97 | 13.98 | 13.00 | 13.21 | 248,288 | -0.84(-5.98%) |
Mar 08, 2004 | 14.68 | 14.68 | 14.00 | 14.05 | 118,345 | -0.43(-3.00%) |
Mar 05, 2004 | 14.39 | 14.64 | 14.27 | 14.49 | 68,957 | +0.01(+0.07%) |
Mar 04, 2004 | 14.20 | 14.54 | 14.16 | 14.48 | 49,802 | +0.18(+1.28%) |
Mar 03, 2004 | 14.43 | 14.58 | 14.08 | 14.29 | 58,085 | -0.04(-0.26%) |
Mar 02, 2004 | 14.31 | 14.59 | 14.27 | 14.33 | 83,349 | -0.41(-2.75%) |