Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.96 | 12.99 | 12.78 | 12.92 | 292,056 | -0.04(-0.33%) |
May 27, 2004 | 13.04 | 13.09 | 12.72 | 12.96 | 368,245 | -0.04(-0.33%) |
May 26, 2004 | 12.73 | 13.15 | 12.67 | 13.00 | 744,224 | +0.31(+2.46%) |
May 25, 2004 | 12.21 | 12.73 | 12.04 | 12.69 | 426,425 | +0.57(+4.72%) |
May 24, 2004 | 12.13 | 12.47 | 12.01 | 12.12 | 422,962 | +0.00(+0.00%) |
May 21, 2004 | 11.73 | 12.13 | 11.69 | 12.12 | 572,800 | +0.40(+3.40%) |
May 20, 2004 | 11.56 | 11.74 | 11.43 | 11.72 | 218,869 | +0.16(+1.35%) |
May 19, 2004 | 11.69 | 11.78 | 11.48 | 11.56 | 282,590 | +0.09(+0.75%) |
May 18, 2004 | 11.26 | 11.52 | 11.25 | 11.48 | 203,054 | +0.30(+2.71%) |
May 17, 2004 | 11.43 | 11.47 | 11.04 | 11.17 | 338,346 | -0.42(-3.59%) |
May 14, 2004 | 11.79 | 11.84 | 11.50 | 11.59 | 314,451 | -0.19(-1.62%) |
May 13, 2004 | 11.75 | 11.89 | 11.63 | 11.78 | 358,894 | +0.03(+0.30%) |
May 12, 2004 | 11.84 | 11.88 | 11.09 | 11.75 | 586,652 | -0.11(-0.95%) |
May 11, 2004 | 11.28 | 11.92 | 11.27 | 11.86 | 523,392 | +0.74(+6.62%) |
May 10, 2004 | 11.35 | 11.47 | 11.09 | 11.12 | 415,805 | -0.23(-1.98%) |
May 07, 2004 | 11.61 | 11.90 | 11.35 | 11.35 | 369,630 | -0.35(-2.96%) |
May 06, 2004 | 11.65 | 11.79 | 11.22 | 11.69 | 361,665 | +0.06(+0.52%) |
May 05, 2004 | 11.98 | 12.04 | 11.53 | 11.63 | 533,897 | -0.30(-2.54%) |
May 04, 2004 | 11.74 | 12.04 | 11.69 | 11.94 | 386,253 | +0.29(+2.45%) |
May 03, 2004 | 11.25 | 11.87 | 11.25 | 11.65 | 562,757 | +0.40(+3.54%) |
Apr 30, 2004 | 11.45 | 11.54 | 11.17 | 11.25 | 546,365 | -0.19(-1.66%) |
Apr 29, 2004 | 11.69 | 11.73 | 11.30 | 11.44 | 364,897 | -0.22(-1.86%) |
Apr 28, 2004 | 11.80 | 11.80 | 11.48 | 11.66 | 386,137 | -0.14(-1.17%) |
Apr 27, 2004 | 11.64 | 11.95 | 11.56 | 11.80 | 316,413 | +0.15(+1.26%) |
Apr 26, 2004 | 11.69 | 11.94 | 11.52 | 11.65 | 227,411 | -0.01(-0.07%) |
Apr 23, 2004 | 11.95 | 12.04 | 11.39 | 11.66 | 382,790 | -0.21(-1.75%) |
Apr 22, 2004 | 11.39 | 12.13 | 11.37 | 11.87 | 597,619 | +0.50(+4.42%) |
Apr 21, 2004 | 11.30 | 11.39 | 11.06 | 11.37 | 215,406 | +0.19(+1.71%) |
Apr 20, 2004 | 11.52 | 11.52 | 11.16 | 11.17 | 285,130 | -0.35(-3.01%) |
Apr 19, 2004 | 11.67 | 11.67 | 11.26 | 11.52 | 160,573 | -0.06(-0.52%) |
Apr 16, 2004 | 11.43 | 11.65 | 11.26 | 11.58 | 186,777 | +0.16(+1.36%) |
Apr 15, 2004 | 11.43 | 11.62 | 11.28 | 11.43 | 193,357 | -0.05(-0.45%) |
Apr 14, 2004 | 11.82 | 11.95 | 11.36 | 11.48 | 263,428 | -0.43(-3.64%) |
Apr 13, 2004 | 12.08 | 12.08 | 11.78 | 11.91 | 406,108 | -0.08(-0.65%) |
Apr 12, 2004 | 11.91 | 12.11 | 11.91 | 11.99 | 408,994 | +0.08(+0.65%) |
Apr 08, 2004 | 11.97 | 12.15 | 11.82 | 11.91 | 601,082 | -0.05(-0.43%) |
Apr 07, 2004 | 11.16 | 11.97 | 11.06 | 11.96 | 798,826 | +0.76(+6.81%) |
Apr 06, 2004 | 11.37 | 11.39 | 11.15 | 11.20 | 442,009 | -0.25(-2.19%) |
Apr 05, 2004 | 11.32 | 11.47 | 11.12 | 11.45 | 347,697 | +0.13(+1.15%) |
Apr 02, 2004 | 11.36 | 11.44 | 11.20 | 11.32 | 300,829 | +0.05(+0.46%) |
Apr 01, 2004 | 11.04 | 11.32 | 10.99 | 11.27 | 623,823 | +0.14(+1.25%) |
Mar 31, 2004 | 11.04 | 11.17 | 10.91 | 11.13 | 840,499 | +0.18(+1.66%) |
Mar 30, 2004 | 10.85 | 11.09 | 10.73 | 10.95 | 343,195 | +0.01(+0.08%) |
Mar 29, 2004 | 10.66 | 10.97 | 10.66 | 10.94 | 494,187 | +0.36(+3.44%) |
Mar 26, 2004 | 10.83 | 10.83 | 10.54 | 10.58 | 394,334 | -0.25(-2.32%) |
Mar 25, 2004 | 10.96 | 10.98 | 10.83 | 10.83 | 376,556 | -0.13(-1.19%) |
Mar 24, 2004 | 11.20 | 11.27 | 10.93 | 10.96 | 166,460 | -0.16(-1.40%) |
Mar 23, 2004 | 11.13 | 11.35 | 11.00 | 11.11 | 213,097 | +0.07(+0.63%) |
Mar 22, 2004 | 11.19 | 11.22 | 10.84 | 11.04 | 279,820 | -0.15(-1.32%) |
Mar 19, 2004 | 11.61 | 11.61 | 11.17 | 11.19 | 194,627 | -0.41(-3.51%) |
Mar 18, 2004 | 11.82 | 11.82 | 11.18 | 11.60 | 139,563 | -0.23(-1.90%) |
Mar 17, 2004 | 11.65 | 11.91 | 11.57 | 11.82 | 155,263 | +0.26(+2.25%) |
Mar 16, 2004 | 11.47 | 11.68 | 11.30 | 11.56 | 244,034 | +0.14(+1.21%) |
Mar 15, 2004 | 11.89 | 11.89 | 11.17 | 11.43 | 382,559 | -0.45(-3.79%) |
Mar 12, 2004 | 11.59 | 11.89 | 10.75 | 11.88 | 762,579 | +0.37(+3.24%) |
Mar 11, 2004 | 11.69 | 12.47 | 11.50 | 11.50 | 929,963 | -0.20(-1.70%) |
Mar 10, 2004 | 12.19 | 12.31 | 11.70 | 11.70 | 300,021 | -0.44(-3.64%) |
Mar 09, 2004 | 12.41 | 12.53 | 12.08 | 12.15 | 236,184 | -0.27(-2.16%) |
Mar 08, 2004 | 12.78 | 12.95 | 12.35 | 12.41 | 150,645 | -0.41(-3.18%) |
Mar 05, 2004 | 12.75 | 12.99 | 12.65 | 12.82 | 97,775 | -0.02(-0.13%) |
Mar 04, 2004 | 12.53 | 12.85 | 12.40 | 12.84 | 143,719 | +0.40(+3.20%) |
Mar 03, 2004 | 12.41 | 12.57 | 12.21 | 12.44 | 316,298 | -0.15(-1.17%) |
Mar 02, 2004 | 12.79 | 12.86 | 12.53 | 12.59 | 253,962 | -0.17(-1.36%) |