Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.97 | 11.97 | 11.88 | 11.92 | 29,090 | -0.01(-0.07%) |
May 27, 2004 | 11.79 | 12.02 | 11.78 | 11.93 | 11,007 | +0.05(+0.45%) |
May 26, 2004 | 11.83 | 12.01 | 11.82 | 11.88 | 14,264 | -0.04(-0.37%) |
May 25, 2004 | 11.97 | 11.97 | 11.86 | 11.92 | 31,112 | +0.03(+0.22%) |
May 24, 2004 | 11.62 | 12.06 | 11.62 | 11.89 | 55,373 | +0.37(+3.17%) |
May 21, 2004 | 11.40 | 11.62 | 11.40 | 11.53 | 17,072 | +0.13(+1.17%) |
May 20, 2004 | 11.26 | 11.53 | 11.25 | 11.40 | 26,956 | +0.04(+0.39%) |
May 19, 2004 | 11.16 | 11.44 | 11.16 | 11.35 | 63,348 | +0.54(+5.02%) |
May 18, 2004 | 10.62 | 10.84 | 10.62 | 10.81 | 25,608 | +0.26(+2.45%) |
May 17, 2004 | 10.68 | 10.76 | 10.51 | 10.55 | 49,533 | -0.50(-4.51%) |
May 14, 2004 | 11.15 | 11.16 | 11.00 | 11.05 | 41,670 | -0.10(-0.88%) |
May 13, 2004 | 11.11 | 11.20 | 11.07 | 11.15 | 35,043 | -0.05(-0.48%) |
May 12, 2004 | 11.26 | 11.32 | 11.11 | 11.20 | 42,569 | -0.04(-0.40%) |
May 11, 2004 | 11.07 | 11.24 | 10.95 | 11.24 | 32,460 | +0.56(+5.25%) |
May 10, 2004 | 10.68 | 10.95 | 10.64 | 10.68 | 83,004 | -0.71(-6.25%) |
May 07, 2004 | 11.73 | 11.78 | 11.39 | 11.40 | 69,301 | -0.43(-3.61%) |
May 06, 2004 | 11.93 | 11.93 | 11.49 | 11.82 | 86,486 | -0.28(-2.35%) |
May 05, 2004 | 12.18 | 12.19 | 12.04 | 12.11 | 13,029 | -0.15(-1.23%) |
May 04, 2004 | 11.78 | 12.26 | 11.73 | 12.26 | 55,261 | +0.48(+4.08%) |
May 03, 2004 | 11.67 | 11.92 | 11.66 | 11.78 | 33,022 | -0.05(-0.45%) |
Apr 30, 2004 | 12.01 | 12.02 | 11.64 | 11.83 | 125,349 | -0.30(-2.49%) |
Apr 29, 2004 | 12.38 | 12.46 | 12.12 | 12.13 | 135,008 | -0.67(-5.22%) |
Apr 28, 2004 | 13.35 | 13.35 | 12.73 | 12.80 | 78,286 | -0.73(-5.40%) |
Apr 27, 2004 | 13.49 | 13.58 | 13.46 | 13.53 | 24,148 | +0.01(+0.07%) |
Apr 26, 2004 | 13.99 | 13.99 | 13.49 | 13.52 | 32,123 | -0.45(-3.25%) |
Apr 23, 2004 | 13.93 | 13.98 | 13.87 | 13.98 | 14,152 | +0.04(+0.26%) |
Apr 22, 2004 | 13.76 | 13.97 | 13.71 | 13.94 | 30,101 | +0.06(+0.45%) |
Apr 21, 2004 | 14.60 | 14.69 | 13.58 | 13.88 | 54,250 | -0.61(-4.18%) |
Apr 20, 2004 | 14.56 | 14.56 | 14.31 | 14.49 | 23,811 | -0.12(-0.79%) |
Apr 19, 2004 | 14.87 | 14.97 | 14.49 | 14.60 | 59,192 | -0.38(-2.55%) |
Apr 16, 2004 | 14.61 | 15.00 | 14.51 | 14.98 | 236,208 | +0.36(+2.43%) |
Apr 15, 2004 | 14.24 | 14.65 | 14.24 | 14.63 | 176,679 | +0.37(+2.62%) |
Apr 14, 2004 | 14.02 | 14.42 | 13.80 | 14.25 | 71,660 | +0.18(+1.26%) |
Apr 13, 2004 | 14.56 | 14.66 | 13.81 | 14.08 | 64,246 | -0.34(-2.35%) |
Apr 12, 2004 | 14.33 | 14.56 | 14.24 | 14.41 | 27,406 | +0.19(+1.31%) |
Apr 08, 2004 | 14.20 | 14.24 | 14.08 | 14.23 | 18,532 | +0.07(+0.50%) |
Apr 07, 2004 | 14.13 | 14.24 | 13.93 | 14.16 | 44,029 | -0.02(-0.13%) |
Apr 06, 2004 | 14.20 | 14.24 | 14.13 | 14.17 | 25,833 | -0.20(-1.42%) |
Apr 05, 2004 | 14.24 | 14.38 | 14.01 | 14.38 | 105,693 | +0.20(+1.38%) |
Apr 02, 2004 | 14.14 | 14.23 | 13.98 | 14.18 | 26,058 | +0.09(+0.63%) |
Apr 01, 2004 | 13.98 | 14.09 | 13.97 | 14.09 | 19,206 | +0.14(+1.02%) |
Mar 31, 2004 | 13.84 | 13.98 | 13.82 | 13.95 | 26,844 | +0.06(+0.45%) |
Mar 30, 2004 | 13.93 | 13.98 | 13.80 | 13.89 | 30,663 | +0.18(+1.30%) |
Mar 29, 2004 | 13.53 | 13.88 | 13.53 | 13.71 | 30,887 | +0.18(+1.32%) |
Mar 26, 2004 | 13.40 | 13.57 | 13.40 | 13.53 | 28,529 | +0.13(+1.00%) |
Mar 25, 2004 | 13.13 | 13.46 | 13.13 | 13.40 | 23,137 | +0.22(+1.69%) |
Mar 24, 2004 | 13.14 | 13.26 | 13.11 | 13.18 | 6,963 | +0.04(+0.27%) |
Mar 23, 2004 | 13.05 | 13.18 | 13.05 | 13.14 | 17,746 | +0.11(+0.82%) |
Mar 22, 2004 | 13.09 | 13.13 | 13.03 | 13.03 | 32,235 | -0.31(-2.33%) |
Mar 19, 2004 | 13.35 | 13.41 | 13.23 | 13.35 | 10,558 | +0.01(+0.07%) |
Mar 18, 2004 | 13.15 | 13.34 | 13.15 | 13.34 | 39,087 | +0.20(+1.49%) |
Mar 17, 2004 | 13.04 | 13.19 | 13.01 | 13.14 | 48,859 | +0.28(+2.15%) |
Mar 16, 2004 | 12.78 | 12.93 | 12.78 | 12.87 | 58,743 | +0.12(+0.91%) |
Mar 15, 2004 | 12.90 | 13.11 | 12.69 | 12.75 | 53,127 | -0.24(-1.85%) |
Mar 12, 2004 | 12.82 | 13.03 | 12.82 | 12.99 | 41,333 | +0.19(+1.46%) |
Mar 11, 2004 | 12.73 | 12.94 | 12.38 | 12.80 | 196,222 | -0.53(-4.01%) |
Mar 10, 2004 | 13.53 | 13.61 | 13.27 | 13.34 | 38,862 | -0.32(-2.35%) |
Mar 09, 2004 | 13.89 | 13.89 | 13.51 | 13.66 | 31,674 | -0.21(-1.54%) |
Mar 08, 2004 | 13.93 | 14.05 | 13.86 | 13.87 | 36,279 | +0.07(+0.52%) |
Mar 05, 2004 | 13.87 | 14.05 | 13.79 | 13.80 | 26,170 | -0.08(-0.58%) |
Mar 04, 2004 | 13.76 | 13.93 | 13.76 | 13.88 | 18,982 | +0.04(+0.26%) |
Mar 03, 2004 | 13.98 | 14.07 | 13.75 | 13.84 | 28,304 | -0.21(-1.52%) |
Mar 02, 2004 | 14.24 | 14.24 | 14.01 | 14.06 | 40,996 | -0.04(-0.25%) |