Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.12 | 12.27 | 11.79 | 12.18 | 397,618 | +0.03(+0.24%) |
May 27, 2004 | 12.03 | 12.49 | 12.01 | 12.15 | 771,113 | +0.11(+0.95%) |
May 26, 2004 | 11.51 | 12.15 | 11.49 | 12.03 | 1,295,748 | +0.52(+4.56%) |
May 25, 2004 | 11.30 | 11.58 | 10.79 | 11.51 | 2,359,176 | +1.77(+18.22%) |
May 24, 2004 | 9.868 | 10.37 | 9.687 | 9.734 | 1,161,285 | -0.41(-4.04%) |
May 21, 2004 | 10.35 | 10.37 | 9.620 | 10.14 | 915,225 | -0.25(-2.38%) |
May 20, 2004 | 10.75 | 10.75 | 10.33 | 10.39 | 517,816 | -0.40(-3.71%) |
May 19, 2004 | 11.38 | 11.71 | 10.76 | 10.79 | 297,873 | -0.50(-4.39%) |
May 18, 2004 | 10.91 | 11.36 | 10.88 | 11.29 | 235,886 | +0.48(+4.41%) |
May 17, 2004 | 11.33 | 11.33 | 10.81 | 10.81 | 249,416 | -0.59(-5.18%) |
May 14, 2004 | 11.69 | 11.69 | 10.96 | 11.40 | 501,454 | -0.57(-4.78%) |
May 13, 2004 | 11.90 | 12.33 | 11.90 | 11.97 | 199,071 | -0.04(-0.32%) |
May 12, 2004 | 12.11 | 12.20 | 11.56 | 12.01 | 274,274 | -0.19(-1.56%) |
May 11, 2004 | 12.13 | 12.38 | 11.82 | 12.20 | 306,054 | +0.55(+4.75%) |
May 10, 2004 | 12.23 | 12.31 | 11.45 | 11.65 | 618,611 | -0.65(-5.27%) |
May 07, 2004 | 12.66 | 12.66 | 12.21 | 12.30 | 457,507 | -0.54(-4.23%) |
May 06, 2004 | 13.36 | 13.36 | 12.78 | 12.84 | 388,913 | -0.51(-3.85%) |
May 05, 2004 | 13.54 | 13.63 | 13.35 | 13.36 | 167,186 | -0.18(-1.34%) |
May 04, 2004 | 13.25 | 13.92 | 13.16 | 13.54 | 408,002 | +0.10(+0.71%) |
May 03, 2004 | 13.21 | 13.58 | 12.95 | 13.44 | 266,302 | +0.29(+2.17%) |
Apr 30, 2004 | 13.48 | 13.62 | 12.95 | 13.16 | 295,460 | -0.28(-2.06%) |
Apr 29, 2004 | 13.81 | 14.16 | 12.97 | 13.43 | 310,669 | -0.45(-3.23%) |
Apr 28, 2004 | 14.49 | 14.55 | 13.86 | 13.88 | 757,059 | -0.61(-4.21%) |
Apr 27, 2004 | 14.02 | 14.63 | 13.94 | 14.49 | 1,050,527 | +0.55(+3.97%) |
Apr 26, 2004 | 13.14 | 14.03 | 13.14 | 13.94 | 1,036,997 | +0.76(+5.79%) |
Apr 23, 2004 | 13.32 | 13.34 | 13.02 | 13.18 | 456,354 | +0.07(+0.51%) |
Apr 22, 2004 | 12.78 | 13.30 | 12.78 | 13.11 | 232,320 | +0.42(+3.31%) |
Apr 21, 2004 | 12.35 | 12.76 | 12.08 | 12.69 | 252,982 | +0.48(+3.90%) |
Apr 20, 2004 | 12.90 | 13.48 | 12.16 | 12.21 | 453,522 | -0.30(-2.36%) |
Apr 19, 2004 | 12.30 | 12.62 | 11.90 | 12.51 | 266,197 | +0.21(+1.71%) |
Apr 16, 2004 | 12.24 | 12.41 | 11.92 | 12.30 | 389,962 | +0.20(+1.65%) |
Apr 15, 2004 | 12.20 | 12.25 | 11.78 | 12.10 | 327,555 | +0.27(+2.26%) |
Apr 14, 2004 | 11.63 | 12.30 | 11.59 | 11.83 | 261,897 | -0.01(-0.08%) |
Apr 13, 2004 | 12.74 | 12.78 | 11.82 | 11.84 | 278,259 | -0.90(-7.04%) |
Apr 12, 2004 | 12.36 | 13.03 | 12.31 | 12.74 | 316,437 | +0.38(+3.09%) |
Apr 08, 2004 | 12.89 | 13.01 | 12.26 | 12.36 | 269,554 | -0.49(-3.79%) |
Apr 07, 2004 | 12.97 | 12.99 | 12.54 | 12.84 | 259,695 | -0.22(-1.68%) |
Apr 06, 2004 | 13.42 | 13.43 | 12.94 | 13.06 | 265,883 | -0.36(-2.70%) |
Apr 05, 2004 | 13.01 | 13.44 | 12.90 | 13.42 | 216,587 | +0.65(+5.07%) |
Apr 02, 2004 | 12.78 | 13.01 | 12.68 | 12.78 | 494,532 | +0.23(+1.82%) |
Apr 01, 2004 | 12.16 | 12.67 | 12.13 | 12.55 | 496,525 | +0.45(+3.70%) |
Mar 31, 2004 | 11.97 | 12.21 | 11.97 | 12.10 | 270,183 | +0.08(+0.63%) |
Mar 30, 2004 | 12.13 | 12.47 | 11.92 | 12.02 | 311,403 | -0.03(-0.24%) |
Mar 29, 2004 | 11.47 | 12.17 | 11.47 | 12.05 | 348,322 | +0.54(+4.72%) |
Mar 26, 2004 | 11.01 | 11.78 | 10.93 | 11.51 | 328,499 | +0.43(+3.87%) |
Mar 25, 2004 | 10.66 | 11.13 | 10.54 | 11.08 | 171,172 | +0.42(+3.94%) |
Mar 24, 2004 | 10.99 | 10.99 | 10.59 | 10.66 | 258,646 | -0.32(-2.95%) |
Mar 23, 2004 | 10.89 | 11.03 | 10.64 | 10.98 | 224,034 | +0.07(+0.61%) |
Mar 22, 2004 | 10.95 | 11.20 | 10.59 | 10.92 | 251,199 | -0.16(-1.46%) |
Mar 19, 2004 | 11.63 | 11.68 | 10.87 | 11.08 | 211,343 | -0.51(-4.44%) |
Mar 18, 2004 | 11.58 | 11.82 | 11.44 | 11.59 | 368,041 | +0.01(+0.08%) |
Mar 17, 2004 | 11.67 | 11.82 | 11.49 | 11.58 | 364,370 | -0.09(-0.74%) |
Mar 16, 2004 | 12.06 | 12.24 | 11.10 | 11.67 | 543,618 | -0.25(-2.08%) |
Mar 15, 2004 | 12.78 | 12.87 | 11.82 | 11.92 | 514,040 | -0.86(-6.72%) |
Mar 12, 2004 | 12.25 | 12.83 | 11.95 | 12.78 | 353,357 | +0.57(+4.69%) |
Mar 11, 2004 | 11.94 | 12.40 | 11.94 | 12.20 | 243,332 | +0.03(+0.23%) |
Mar 10, 2004 | 12.52 | 12.79 | 12.06 | 12.18 | 282,350 | -0.25(-1.99%) |
Mar 09, 2004 | 12.80 | 12.80 | 12.30 | 12.42 | 366,887 | -0.35(-2.76%) |
Mar 08, 2004 | 13.21 | 13.22 | 12.74 | 12.78 | 494,217 | -0.72(-5.30%) |
Mar 05, 2004 | 13.30 | 13.82 | 13.30 | 13.49 | 292,838 | +0.10(+0.71%) |
Mar 04, 2004 | 13.35 | 13.44 | 13.21 | 13.40 | 172,955 | +0.13(+1.01%) |
Mar 03, 2004 | 13.35 | 13.46 | 13.25 | 13.26 | 185,856 | -0.13(-1.00%) |
Mar 02, 2004 | 13.40 | 13.48 | 13.20 | 13.40 | 320,633 | -0.10(-0.71%) |