Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.06 | 12.15 | 11.99 | 12.12 | 890,229 | +0.11(+0.92%) |
May 27, 2004 | 12.04 | 12.11 | 11.89 | 12.01 | 890,410 | +0.03(+0.23%) |
May 26, 2004 | 12.04 | 12.06 | 11.84 | 11.98 | 700,573 | -0.04(-0.32%) |
May 25, 2004 | 11.91 | 12.04 | 11.67 | 12.02 | 926,646 | +0.06(+0.46%) |
May 24, 2004 | 11.90 | 12.05 | 11.84 | 11.96 | 366,692 | +0.06(+0.51%) |
May 21, 2004 | 11.72 | 12.00 | 11.70 | 11.90 | 672,449 | +0.18(+1.56%) |
May 20, 2004 | 11.70 | 11.76 | 11.65 | 11.72 | 705,080 | +0.00(+0.00%) |
May 19, 2004 | 11.71 | 11.96 | 11.70 | 11.72 | 530,928 | +0.02(+0.14%) |
May 18, 2004 | 11.43 | 11.71 | 11.43 | 11.70 | 1,061,857 | +0.33(+2.93%) |
May 17, 2004 | 11.42 | 11.57 | 11.15 | 11.37 | 866,432 | -0.16(-1.40%) |
May 14, 2004 | 11.74 | 11.75 | 11.50 | 11.53 | 1,072,494 | -0.16(-1.38%) |
May 13, 2004 | 11.76 | 11.84 | 11.60 | 11.69 | 1,040,945 | -0.21(-1.73%) |
May 12, 2004 | 11.84 | 11.91 | 11.65 | 11.90 | 574,376 | +0.02(+0.19%) |
May 11, 2004 | 11.87 | 11.97 | 11.73 | 11.88 | 607,187 | +0.05(+0.42%) |
May 10, 2004 | 11.93 | 12.07 | 11.76 | 11.83 | 1,035,717 | -0.16(-1.30%) |
May 07, 2004 | 12.15 | 12.20 | 11.90 | 11.98 | 1,325,068 | -0.22(-1.77%) |
May 06, 2004 | 12.48 | 12.48 | 12.13 | 12.20 | 997,497 | -0.34(-2.70%) |
May 05, 2004 | 12.39 | 12.55 | 12.30 | 12.54 | 878,691 | +0.19(+1.53%) |
May 04, 2004 | 12.41 | 12.47 | 12.24 | 12.35 | 693,723 | -0.10(-0.80%) |
May 03, 2004 | 12.31 | 12.45 | 12.23 | 12.45 | 1,108,911 | +0.12(+0.94%) |
Apr 30, 2004 | 12.59 | 12.65 | 12.18 | 12.33 | 1,553,305 | -0.28(-2.24%) |
Apr 29, 2004 | 13.03 | 13.03 | 12.50 | 12.61 | 1,509,136 | -0.42(-3.19%) |
Apr 28, 2004 | 13.26 | 13.26 | 12.87 | 13.03 | 639,278 | -0.26(-1.92%) |
Apr 27, 2004 | 13.15 | 13.39 | 13.15 | 13.28 | 543,007 | +0.21(+1.61%) |
Apr 26, 2004 | 13.01 | 13.23 | 13.01 | 13.07 | 302,512 | +0.07(+0.51%) |
Apr 23, 2004 | 13.06 | 13.08 | 12.90 | 13.01 | 630,624 | -0.08(-0.64%) |
Apr 22, 2004 | 12.90 | 13.20 | 12.85 | 13.09 | 520,833 | +0.16(+1.20%) |
Apr 21, 2004 | 12.79 | 13.02 | 12.79 | 12.94 | 782,782 | +0.15(+1.17%) |
Apr 20, 2004 | 13.06 | 13.12 | 12.76 | 12.79 | 988,663 | -0.29(-2.21%) |
Apr 19, 2004 | 13.15 | 13.15 | 12.90 | 13.07 | 797,925 | -0.13(-1.01%) |
Apr 16, 2004 | 12.87 | 13.21 | 12.85 | 13.21 | 598,354 | +0.38(+2.98%) |
Apr 15, 2004 | 12.81 | 12.86 | 12.61 | 12.82 | 304,495 | +0.04(+0.30%) |
Apr 14, 2004 | 13.07 | 13.12 | 12.69 | 12.79 | 412,123 | -0.29(-2.25%) |
Apr 13, 2004 | 13.66 | 13.69 | 13.08 | 13.08 | 586,095 | -0.52(-3.83%) |
Apr 12, 2004 | 13.67 | 13.85 | 13.57 | 13.60 | 265,194 | -0.13(-0.93%) |
Apr 08, 2004 | 13.63 | 13.77 | 13.62 | 13.73 | 472,337 | +0.18(+1.31%) |
Apr 07, 2004 | 13.57 | 13.62 | 13.41 | 13.55 | 357,498 | -0.01(-0.08%) |
Apr 06, 2004 | 13.67 | 13.72 | 13.56 | 13.56 | 377,148 | -0.19(-1.41%) |
Apr 05, 2004 | 13.93 | 13.93 | 13.66 | 13.76 | 682,185 | -0.12(-0.84%) |
Apr 02, 2004 | 13.87 | 13.92 | 13.81 | 13.87 | 384,360 | +0.06(+0.44%) |
Apr 01, 2004 | 13.60 | 13.81 | 13.60 | 13.81 | 364,168 | +0.21(+1.55%) |
Mar 31, 2004 | 13.70 | 13.71 | 13.53 | 13.60 | 297,464 | -0.12(-0.89%) |
Mar 30, 2004 | 13.76 | 13.85 | 13.66 | 13.72 | 354,253 | -0.03(-0.20%) |
Mar 29, 2004 | 13.72 | 13.92 | 13.62 | 13.75 | 325,768 | +0.08(+0.61%) |
Mar 26, 2004 | 13.62 | 13.81 | 13.42 | 13.67 | 228,957 | +0.04(+0.33%) |
Mar 25, 2004 | 13.40 | 13.71 | 13.40 | 13.62 | 398,422 | +0.27(+1.99%) |
Mar 24, 2004 | 13.41 | 13.51 | 13.33 | 13.36 | 411,402 | -0.02(-0.17%) |
Mar 23, 2004 | 13.41 | 13.56 | 13.37 | 13.38 | 398,241 | +0.03(+0.25%) |
Mar 22, 2004 | 13.61 | 13.61 | 13.23 | 13.35 | 474,681 | -0.29(-2.16%) |
Mar 19, 2004 | 13.83 | 13.84 | 13.62 | 13.64 | 610,973 | -0.22(-1.56%) |
Mar 18, 2004 | 14.04 | 14.04 | 13.67 | 13.86 | 286,647 | -0.22(-1.54%) |
Mar 17, 2004 | 13.89 | 14.07 | 13.85 | 14.07 | 455,030 | +0.23(+1.68%) |
Mar 16, 2004 | 13.96 | 14.12 | 13.73 | 13.84 | 529,847 | -0.08(-0.60%) |
Mar 15, 2004 | 14.35 | 14.35 | 13.83 | 13.92 | 349,746 | -0.40(-2.79%) |
Mar 12, 2004 | 13.96 | 14.33 | 13.92 | 14.32 | 481,531 | +0.55(+3.99%) |
Mar 11, 2004 | 14.03 | 14.12 | 13.75 | 13.77 | 483,334 | -0.28(-2.01%) |
Mar 10, 2004 | 14.36 | 14.37 | 14.02 | 14.06 | 365,971 | -0.26(-1.82%) |
Mar 09, 2004 | 14.60 | 14.60 | 14.25 | 14.32 | 285,565 | -0.26(-1.75%) |
Mar 08, 2004 | 14.86 | 14.89 | 14.56 | 14.57 | 418,974 | -0.33(-2.20%) |
Mar 05, 2004 | 14.81 | 15.03 | 14.74 | 14.90 | 285,385 | +0.02(+0.11%) |
Mar 04, 2004 | 14.60 | 14.88 | 14.53 | 14.88 | 307,019 | +0.24(+1.67%) |
Mar 03, 2004 | 14.59 | 14.70 | 14.50 | 14.64 | 299,267 | -0.09(-0.60%) |
Mar 02, 2004 | 14.67 | 14.80 | 14.59 | 14.73 | 411,041 | -0.02(-0.15%) |