Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.01 | 13.01 | 12.80 | 12.80 | 27,800 | -0.11(-0.85%) |
May 27, 2004 | 12.25 | 13.00 | 12.25 | 12.91 | 25,800 | +0.66(+5.39%) |
May 26, 2004 | 12.97 | 12.97 | 11.70 | 12.25 | 106,600 | -0.71(-5.48%) |
May 25, 2004 | 13.97 | 13.97 | 12.90 | 12.96 | 221,700 | -1.06(-7.56%) |
May 24, 2004 | 14.00 | 14.03 | 13.95 | 14.02 | 38,700 | -0.03(-0.21%) |
May 21, 2004 | 14.10 | 14.10 | 14.00 | 14.05 | 44,700 | +0.05(+0.36%) |
May 20, 2004 | 14.25 | 14.25 | 14.00 | 14.00 | 60,400 | -0.10(-0.71%) |
May 19, 2004 | 14.00 | 14.10 | 14.00 | 14.10 | 12,300 | +0.09(+0.64%) |
May 18, 2004 | 14.20 | 14.20 | 14.00 | 14.01 | 2,400 | -0.10(-0.71%) |
May 17, 2004 | 14.00 | 14.12 | 14.00 | 14.11 | 44,500 | +0.06(+0.43%) |
May 14, 2004 | 14.35 | 14.35 | 14.00 | 14.05 | 12,000 | +0.05(+0.36%) |
May 13, 2004 | 14.40 | 14.40 | 14.00 | 14.00 | 14,400 | -0.08(-0.57%) |
May 12, 2004 | 14.00 | 14.35 | 14.00 | 14.08 | 34,800 | +0.08(+0.57%) |
May 11, 2004 | 14.23 | 14.90 | 13.51 | 14.00 | 85,200 | -0.14(-0.99%) |
May 10, 2004 | 14.94 | 14.94 | 14.10 | 14.14 | 66,300 | -0.61(-4.14%) |
May 07, 2004 | 14.75 | 14.80 | 14.22 | 14.75 | 50,000 | -0.02(-0.14%) |
May 06, 2004 | 14.72 | 15.50 | 14.60 | 14.77 | 43,900 | -0.34(-2.25%) |
May 05, 2004 | 15.50 | 16.00 | 14.40 | 15.11 | 45,700 | -0.48(-3.08%) |
May 04, 2004 | 16.60 | 16.72 | 15.59 | 15.59 | 113,900 | -0.91(-5.52%) |
May 03, 2004 | 14.50 | 16.98 | 14.02 | 16.50 | 501,500 | +2.43(+17.27%) |
Apr 30, 2004 | 14.15 | 14.50 | 14.00 | 14.07 | 36,500 | -0.08(-0.57%) |
Apr 29, 2004 | 14.83 | 14.85 | 14.06 | 14.15 | 71,600 | -0.84(-5.60%) |
Apr 28, 2004 | 15.35 | 15.35 | 14.50 | 14.99 | 71,500 | -0.43(-2.79%) |
Apr 27, 2004 | 16.37 | 16.37 | 15.33 | 15.42 | 20,100 | -0.28(-1.78%) |
Apr 26, 2004 | 15.92 | 15.95 | 15.50 | 15.70 | 71,100 | -0.10(-0.63%) |
Apr 23, 2004 | 15.69 | 16.40 | 15.30 | 15.80 | 203,600 | +0.36(+2.33%) |
Apr 22, 2004 | 14.15 | 15.75 | 14.14 | 15.44 | 550,500 | +1.28(+9.04%) |
Apr 21, 2004 | 14.15 | 14.30 | 14.10 | 14.16 | 58,200 | +0.00(+0.00%) |
Apr 20, 2004 | 14.02 | 14.50 | 14.02 | 14.16 | 60,200 | +0.01(+0.07%) |
Apr 19, 2004 | 14.10 | 14.15 | 13.99 | 14.15 | 285,500 | +0.15(+1.07%) |
Apr 16, 2004 | 14.10 | 14.10 | 14.00 | 14.00 | 6,700 | -0.01(-0.07%) |
Apr 15, 2004 | 14.07 | 14.15 | 14.00 | 14.01 | 18,100 | -0.09(-0.64%) |
Apr 14, 2004 | 14.10 | 14.10 | 14.00 | 14.10 | 78,900 | -0.05(-0.35%) |
Apr 13, 2004 | 14.00 | 14.15 | 14.00 | 14.15 | 123,400 | +0.14(+1.00%) |
Apr 12, 2004 | 14.10 | 14.14 | 14.00 | 14.01 | 30,600 | -0.08(-0.57%) |
Apr 08, 2004 | 14.14 | 14.14 | 14.00 | 14.09 | 200,500 | +0.08(+0.57%) |
Apr 07, 2004 | 14.20 | 14.20 | 14.00 | 14.01 | 108,600 | +0.00(+0.00%) |
Apr 06, 2004 | 14.20 | 14.20 | 14.00 | 14.01 | 39,600 | +0.01(+0.07%) |
Apr 05, 2004 | 14.10 | 14.35 | 14.00 | 14.00 | 136,000 | -0.10(-0.71%) |
Apr 02, 2004 | 14.16 | 14.16 | 14.00 | 14.10 | 226,400 | -0.02(-0.14%) |
Apr 01, 2004 | 14.05 | 14.40 | 14.00 | 14.12 | 293,700 | +0.12(+0.86%) |