Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.56 | 11.81 | 11.53 | 11.76 | 59,698 | +0.21(+1.80%) |
May 27, 2004 | 11.86 | 11.86 | 11.55 | 11.56 | 100,805 | -0.25(-2.13%) |
May 26, 2004 | 11.81 | 11.86 | 11.76 | 11.81 | 241,685 | -0.00(-0.04%) |
May 25, 2004 | 11.83 | 12.03 | 11.74 | 11.81 | 33,257 | -0.02(-0.20%) |
May 24, 2004 | 11.79 | 11.98 | 11.79 | 11.84 | 19,830 | +0.01(+0.08%) |
May 21, 2004 | 11.74 | 11.86 | 11.72 | 11.83 | 31,811 | +0.08(+0.70%) |
May 20, 2004 | 11.72 | 11.88 | 11.69 | 11.74 | 17,764 | +0.08(+0.66%) |
May 19, 2004 | 11.43 | 11.86 | 11.43 | 11.67 | 99,979 | +0.30(+2.68%) |
May 18, 2004 | 11.23 | 11.45 | 11.21 | 11.36 | 33,464 | +0.16(+1.47%) |
May 17, 2004 | 11.21 | 11.35 | 11.11 | 11.20 | 52,675 | +0.04(+0.35%) |
May 14, 2004 | 11.04 | 11.26 | 11.04 | 11.16 | 38,834 | +0.12(+1.10%) |
May 13, 2004 | 11.07 | 11.23 | 10.89 | 11.04 | 82,627 | +0.01(+0.09%) |
May 12, 2004 | 11.36 | 11.36 | 10.81 | 11.03 | 122,288 | -0.46(-3.96%) |
May 11, 2004 | 11.16 | 11.51 | 11.16 | 11.48 | 41,520 | +0.23(+2.02%) |
May 10, 2004 | 11.40 | 11.42 | 10.89 | 11.26 | 97,707 | -0.29(-2.52%) |
May 07, 2004 | 11.87 | 11.91 | 11.38 | 11.55 | 80,974 | -0.31(-2.65%) |
May 06, 2004 | 12.22 | 12.24 | 11.75 | 11.86 | 88,411 | -0.41(-3.31%) |
May 05, 2004 | 12.13 | 12.37 | 12.13 | 12.27 | 64,449 | +0.18(+1.48%) |
May 04, 2004 | 11.72 | 12.09 | 11.72 | 12.09 | 77,050 | +0.40(+3.44%) |
May 03, 2004 | 11.74 | 11.74 | 11.48 | 11.69 | 94,608 | -0.17(-1.47%) |
Apr 30, 2004 | 11.74 | 11.86 | 11.38 | 11.86 | 92,542 | +0.09(+0.74%) |
Apr 29, 2004 | 11.86 | 12.01 | 11.76 | 11.77 | 37,388 | -0.02(-0.21%) |
Apr 28, 2004 | 11.88 | 11.89 | 11.72 | 11.80 | 60,318 | -0.06(-0.49%) |
Apr 27, 2004 | 11.72 | 11.96 | 11.65 | 11.86 | 179,921 | +0.04(+0.37%) |
Apr 26, 2004 | 11.99 | 12.03 | 11.74 | 11.81 | 188,803 | -0.20(-1.65%) |
Apr 23, 2004 | 12.44 | 12.45 | 12.01 | 12.01 | 70,853 | -0.42(-3.35%) |
Apr 22, 2004 | 12.46 | 12.59 | 12.23 | 12.43 | 127,452 | -0.03(-0.23%) |
Apr 21, 2004 | 12.36 | 12.47 | 12.27 | 12.46 | 68,374 | +0.09(+0.74%) |
Apr 20, 2004 | 12.62 | 12.71 | 12.34 | 12.36 | 61,764 | -0.15(-1.24%) |
Apr 19, 2004 | 12.55 | 12.58 | 12.47 | 12.52 | 96,261 | +0.01(+0.12%) |
Apr 16, 2004 | 12.34 | 12.61 | 12.25 | 12.50 | 103,077 | +0.18(+1.49%) |
Apr 15, 2004 | 12.21 | 12.42 | 12.20 | 12.32 | 244,370 | +0.12(+0.99%) |
Apr 14, 2004 | 12.27 | 12.38 | 12.13 | 12.20 | 158,644 | -0.12(-0.98%) |
Apr 13, 2004 | 12.26 | 12.37 | 11.87 | 12.32 | 376,368 | -0.18(-1.47%) |
Apr 12, 2004 | 13.48 | 13.49 | 11.98 | 12.50 | 390,621 | -0.95(-7.09%) |
Apr 08, 2004 | 14.01 | 14.01 | 13.46 | 13.46 | 49,989 | -0.52(-3.74%) |
Apr 07, 2004 | 13.80 | 14.08 | 13.70 | 13.98 | 184,672 | +0.14(+1.01%) |
Apr 06, 2004 | 14.65 | 14.72 | 13.33 | 13.84 | 288,783 | -0.93(-6.32%) |
Apr 05, 2004 | 15.49 | 15.54 | 14.63 | 14.77 | 123,734 | -0.82(-5.28%) |
Apr 02, 2004 | 15.78 | 15.78 | 15.58 | 15.60 | 46,684 | -0.16(-1.01%) |
Apr 01, 2004 | 15.54 | 15.82 | 15.53 | 15.76 | 71,059 | +0.16(+1.06%) |
Mar 31, 2004 | 15.20 | 15.59 | 15.18 | 15.59 | 131,584 | +0.42(+2.74%) |
Mar 30, 2004 | 15.39 | 15.39 | 15.01 | 15.18 | 84,073 | -0.19(-1.23%) |
Mar 29, 2004 | 15.47 | 15.51 | 15.28 | 15.37 | 36,356 | -0.27(-1.73%) |
Mar 26, 2004 | 15.82 | 15.82 | 15.56 | 15.64 | 63,416 | -0.15(-0.92%) |
Mar 25, 2004 | 15.85 | 15.87 | 15.78 | 15.78 | 72,505 | -0.04(-0.27%) |
Mar 24, 2004 | 15.90 | 15.93 | 15.64 | 15.83 | 27,680 | -0.03(-0.18%) |
Mar 23, 2004 | 16.05 | 16.10 | 15.85 | 15.85 | 32,224 | -0.17(-1.06%) |
Mar 22, 2004 | 15.97 | 16.18 | 15.97 | 16.02 | 69,200 | +0.18(+1.13%) |
Mar 19, 2004 | 15.66 | 15.84 | 15.66 | 15.84 | 56,806 | +0.16(+1.02%) |
Mar 18, 2004 | 15.52 | 15.69 | 15.49 | 15.68 | 26,027 | +0.17(+1.09%) |
Mar 17, 2004 | 15.27 | 15.52 | 15.27 | 15.52 | 45,858 | +0.28(+1.81%) |
Mar 16, 2004 | 15.35 | 15.37 | 15.15 | 15.24 | 23,135 | -0.11(-0.69%) |
Mar 15, 2004 | 15.32 | 15.42 | 15.30 | 15.35 | 28,919 | +0.10(+0.63%) |
Mar 12, 2004 | 15.39 | 15.39 | 15.01 | 15.25 | 32,224 | -0.12(-0.76%) |
Mar 11, 2004 | 15.25 | 15.37 | 15.22 | 15.37 | 19,830 | +0.08(+0.51%) |
Mar 10, 2004 | 15.49 | 15.50 | 15.25 | 15.29 | 40,487 | -0.20(-1.31%) |
Mar 09, 2004 | 15.50 | 15.54 | 15.44 | 15.49 | 46,891 | +0.11(+0.72%) |
Mar 08, 2004 | 15.34 | 15.39 | 15.30 | 15.38 | 39,248 | +0.04(+0.25%) |
Mar 05, 2004 | 15.33 | 15.42 | 15.33 | 15.34 | 18,178 | +0.01(+0.06%) |
Mar 04, 2004 | 15.28 | 15.42 | 15.28 | 15.33 | 17,145 | +0.05(+0.35%) |
Mar 03, 2004 | 14.96 | 15.30 | 14.96 | 15.28 | 55,773 | +0.08(+0.51%) |
Mar 02, 2004 | 14.76 | 15.31 | 14.74 | 15.20 | 45,858 | +0.44(+2.98%) |