Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.63 | 11.90 | 11.23 | 11.23 | 330,700 | -0.55(-4.67%) |
May 27, 2004 | 11.70 | 12.05 | 11.55 | 11.78 | 486,300 | +0.03(+0.26%) |
May 26, 2004 | 11.60 | 11.75 | 11.36 | 11.75 | 792,200 | +0.15(+1.29%) |
May 25, 2004 | 11.02 | 11.63 | 11.02 | 11.60 | 284,400 | +0.49(+4.41%) |
May 24, 2004 | 11.28 | 11.58 | 11.00 | 11.11 | 366,500 | -0.01(-0.09%) |
May 21, 2004 | 11.27 | 11.45 | 10.76 | 11.12 | 292,900 | +0.06(+0.54%) |
May 20, 2004 | 10.86 | 11.45 | 10.86 | 11.06 | 396,300 | +0.10(+0.91%) |
May 19, 2004 | 11.15 | 11.65 | 10.76 | 10.96 | 435,300 | -0.19(-1.70%) |
May 18, 2004 | 11.49 | 11.66 | 11.06 | 11.15 | 504,200 | -0.11(-0.98%) |
May 17, 2004 | 11.87 | 11.95 | 10.85 | 11.26 | 640,400 | -0.69(-5.77%) |
May 14, 2004 | 12.51 | 12.59 | 11.86 | 11.95 | 487,100 | -0.38(-3.08%) |
May 13, 2004 | 12.64 | 12.99 | 12.30 | 12.33 | 471,000 | -0.30(-2.38%) |
May 12, 2004 | 12.67 | 12.82 | 12.02 | 12.63 | 594,500 | -0.06(-0.47%) |
May 11, 2004 | 12.13 | 12.85 | 12.13 | 12.69 | 694,000 | +0.55(+4.53%) |
May 10, 2004 | 12.40 | 12.70 | 11.90 | 12.14 | 706,500 | -0.35(-2.80%) |
May 07, 2004 | 12.68 | 13.37 | 12.43 | 12.49 | 586,500 | -0.22(-1.73%) |
May 06, 2004 | 13.12 | 13.20 | 12.40 | 12.71 | 325,400 | -0.57(-4.29%) |
May 05, 2004 | 13.04 | 13.55 | 13.04 | 13.28 | 444,300 | +0.12(+0.91%) |
May 04, 2004 | 13.27 | 13.63 | 12.90 | 13.16 | 443,400 | -0.07(-0.53%) |
May 03, 2004 | 12.59 | 13.71 | 12.39 | 13.23 | 897,100 | +0.70(+5.59%) |
Apr 30, 2004 | 13.08 | 13.08 | 12.21 | 12.53 | 744,100 | -0.49(-3.76%) |
Apr 29, 2004 | 13.71 | 13.73 | 12.98 | 13.02 | 635,700 | -0.73(-5.31%) |
Apr 28, 2004 | 13.95 | 14.05 | 13.67 | 13.75 | 5,294,100 | -0.31(-2.20%) |
Apr 27, 2004 | 15.21 | 15.30 | 14.03 | 14.06 | 761,900 | -1.24(-8.10%) |
Apr 26, 2004 | 14.50 | 15.85 | 14.50 | 15.30 | 1,517,400 | +1.71(+12.58%) |
Apr 23, 2004 | 13.53 | 13.76 | 13.05 | 13.59 | 331,400 | +0.06(+0.44%) |
Apr 22, 2004 | 12.88 | 13.67 | 12.75 | 13.53 | 388,000 | +0.76(+5.95%) |
Apr 21, 2004 | 12.80 | 13.30 | 12.71 | 12.77 | 275,500 | +0.06(+0.47%) |
Apr 20, 2004 | 12.96 | 13.60 | 12.71 | 12.71 | 725,700 | -0.28(-2.16%) |
Apr 19, 2004 | 12.43 | 13.00 | 12.43 | 12.99 | 398,500 | +0.55(+4.42%) |
Apr 16, 2004 | 12.35 | 12.60 | 12.29 | 12.44 | 289,500 | +0.04(+0.32%) |
Apr 15, 2004 | 12.64 | 12.70 | 12.10 | 12.40 | 389,000 | -0.21(-1.67%) |
Apr 14, 2004 | 12.60 | 13.13 | 12.51 | 12.61 | 326,000 | +0.01(+0.08%) |
Apr 13, 2004 | 13.35 | 13.35 | 12.57 | 12.60 | 410,500 | -0.72(-5.41%) |
Apr 12, 2004 | 13.47 | 13.70 | 13.30 | 13.32 | 255,900 | -0.18(-1.33%) |
Apr 08, 2004 | 14.11 | 14.15 | 13.47 | 13.50 | 156,800 | -0.25(-1.82%) |
Apr 07, 2004 | 13.75 | 13.98 | 13.36 | 13.75 | 251,800 | -0.12(-0.87%) |
Apr 06, 2004 | 14.48 | 14.48 | 13.66 | 13.87 | 358,900 | -0.67(-4.61%) |
Apr 05, 2004 | 14.00 | 14.59 | 13.92 | 14.54 | 259,400 | +0.63(+4.53%) |
Apr 02, 2004 | 13.79 | 14.17 | 13.59 | 13.91 | 551,600 | +0.38(+2.81%) |
Apr 01, 2004 | 13.55 | 13.77 | 13.42 | 13.53 | 439,300 | -0.05(-0.37%) |
Mar 31, 2004 | 14.06 | 14.12 | 13.41 | 13.58 | 406,400 | -0.34(-2.44%) |
Mar 30, 2004 | 13.80 | 13.94 | 13.59 | 13.92 | 177,700 | +0.12(+0.87%) |
Mar 29, 2004 | 13.34 | 14.14 | 13.34 | 13.80 | 405,600 | +0.53(+3.99%) |
Mar 26, 2004 | 13.67 | 13.67 | 13.05 | 13.27 | 145,600 | -0.23(-1.70%) |
Mar 25, 2004 | 12.95 | 13.63 | 12.80 | 13.50 | 584,000 | +0.56(+4.33%) |
Mar 24, 2004 | 13.50 | 13.51 | 12.89 | 12.94 | 493,300 | -0.38(-2.85%) |
Mar 23, 2004 | 13.46 | 14.04 | 13.28 | 13.32 | 266,200 | -0.22(-1.62%) |
Mar 22, 2004 | 13.67 | 13.77 | 13.27 | 13.54 | 397,000 | -0.14(-1.02%) |
Mar 19, 2004 | 14.25 | 14.27 | 13.52 | 13.68 | 241,900 | -0.33(-2.36%) |
Mar 18, 2004 | 14.10 | 14.34 | 13.42 | 14.01 | 370,700 | -0.23(-1.62%) |
Mar 17, 2004 | 14.07 | 14.49 | 13.87 | 14.24 | 576,900 | +0.28(+2.01%) |
Mar 16, 2004 | 14.10 | 14.32 | 13.66 | 13.96 | 579,600 | -0.16(-1.13%) |
Mar 15, 2004 | 14.33 | 14.49 | 14.02 | 14.12 | 497,600 | -0.23(-1.60%) |
Mar 12, 2004 | 14.60 | 14.73 | 14.33 | 14.35 | 548,000 | +0.10(+0.70%) |
Mar 11, 2004 | 14.26 | 15.00 | 14.12 | 14.25 | 490,900 | -0.14(-0.97%) |
Mar 10, 2004 | 14.90 | 15.17 | 14.37 | 14.39 | 512,600 | -0.52(-3.49%) |
Mar 09, 2004 | 15.46 | 16.13 | 14.75 | 14.91 | 635,800 | -0.53(-3.43%) |
Mar 08, 2004 | 15.97 | 16.45 | 15.44 | 15.44 | 709,600 | -0.54(-3.37%) |
Mar 05, 2004 | 15.15 | 16.00 | 15.05 | 15.98 | 495,100 | +0.84(+5.54%) |
Mar 04, 2004 | 15.09 | 15.44 | 14.91 | 15.14 | 414,800 | +0.14(+0.93%) |
Mar 03, 2004 | 14.90 | 15.20 | 14.77 | 15.00 | 338,800 | +0.02(+0.13%) |
Mar 02, 2004 | 14.90 | 15.20 | 14.85 | 14.98 | 621,600 | +0.13(+0.88%) |