Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.17 | 14.25 | 14.03 | 14.25 | 414,600 | +0.14(+1.03%) |
May 27, 2004 | 14.19 | 14.31 | 13.82 | 14.11 | 758,600 | +0.03(+0.18%) |
May 26, 2004 | 13.86 | 14.32 | 13.85 | 14.08 | 1,250,100 | +0.22(+1.59%) |
May 25, 2004 | 13.57 | 13.91 | 13.53 | 13.86 | 864,300 | +0.17(+1.26%) |
May 24, 2004 | 13.72 | 13.82 | 13.52 | 13.69 | 778,500 | +0.08(+0.61%) |
May 21, 2004 | 13.63 | 13.77 | 13.36 | 13.61 | 1,451,000 | +0.23(+1.70%) |
May 20, 2004 | 13.66 | 13.86 | 13.15 | 13.38 | 1,688,000 | -0.11(-0.83%) |
May 19, 2004 | 13.70 | 13.90 | 13.36 | 13.49 | 1,490,700 | -0.07(-0.50%) |
May 18, 2004 | 13.78 | 13.95 | 13.44 | 13.56 | 1,660,600 | -0.30(-2.16%) |
May 17, 2004 | 14.16 | 14.18 | 13.53 | 13.86 | 1,577,400 | -0.38(-2.70%) |
May 14, 2004 | 13.84 | 14.32 | 13.84 | 14.24 | 1,927,500 | +0.40(+2.91%) |
May 13, 2004 | 13.45 | 13.89 | 13.35 | 13.84 | 2,622,900 | +0.42(+3.13%) |
May 12, 2004 | 12.99 | 13.53 | 12.58 | 13.42 | 1,481,000 | +0.39(+3.03%) |
May 11, 2004 | 13.06 | 13.29 | 12.92 | 13.03 | 1,095,200 | +0.02(+0.15%) |
May 10, 2004 | 13.14 | 13.24 | 12.73 | 13.01 | 1,262,800 | -0.24(-1.81%) |
May 07, 2004 | 13.47 | 13.62 | 13.21 | 13.24 | 1,189,400 | -0.37(-2.74%) |
May 06, 2004 | 13.49 | 13.74 | 13.38 | 13.62 | 1,182,500 | +0.03(+0.22%) |
May 05, 2004 | 13.03 | 13.68 | 13.03 | 13.59 | 1,378,600 | +0.59(+4.52%) |
May 04, 2004 | 12.97 | 13.13 | 12.54 | 13.00 | 1,411,400 | +0.16(+1.29%) |
May 03, 2004 | 12.90 | 13.20 | 12.64 | 12.84 | 1,504,600 | -0.06(-0.50%) |
Apr 30, 2004 | 12.86 | 13.00 | 12.57 | 12.90 | 1,359,900 | +0.05(+0.43%) |
Apr 29, 2004 | 12.71 | 13.03 | 12.63 | 12.85 | 1,695,000 | -0.10(-0.77%) |
Apr 28, 2004 | 11.75 | 13.69 | 11.25 | 12.95 | 11,473,100 | -1.62(-11.09%) |
Apr 27, 2004 | 14.95 | 15.15 | 14.39 | 14.56 | 3,637,200 | -0.31(-2.12%) |
Apr 26, 2004 | 14.38 | 15.11 | 14.33 | 14.88 | 3,593,600 | +0.64(+4.50%) |
Apr 23, 2004 | 14.37 | 14.62 | 14.19 | 14.23 | 2,213,200 | +0.21(+1.52%) |
Apr 22, 2004 | 13.48 | 14.04 | 13.30 | 14.02 | 1,802,900 | +0.45(+3.30%) |
Apr 21, 2004 | 13.37 | 13.60 | 13.02 | 13.57 | 1,204,200 | +0.26(+1.95%) |
Apr 20, 2004 | 13.50 | 13.67 | 13.23 | 13.31 | 1,052,800 | -0.25(-1.82%) |
Apr 19, 2004 | 13.16 | 13.60 | 13.09 | 13.56 | 1,283,200 | +0.46(+3.51%) |
Apr 16, 2004 | 12.97 | 13.22 | 12.86 | 13.10 | 928,400 | +0.13(+1.00%) |
Apr 15, 2004 | 12.80 | 13.09 | 12.78 | 12.97 | 960,800 | +0.19(+1.45%) |
Apr 14, 2004 | 12.77 | 13.04 | 12.68 | 12.79 | 845,200 | +0.00(+0.04%) |
Apr 13, 2004 | 13.10 | 13.20 | 12.75 | 12.78 | 690,700 | -0.31(-2.39%) |
Apr 12, 2004 | 12.66 | 13.14 | 12.62 | 13.10 | 824,800 | +0.36(+2.83%) |
Apr 08, 2004 | 13.00 | 13.10 | 12.56 | 12.73 | 1,255,700 | -0.24(-1.87%) |
Apr 07, 2004 | 13.11 | 13.12 | 12.88 | 12.98 | 1,113,600 | -0.12(-0.88%) |
Apr 06, 2004 | 13.12 | 13.17 | 12.92 | 13.09 | 1,408,200 | -0.08(-0.61%) |
Apr 05, 2004 | 12.71 | 13.29 | 12.70 | 13.17 | 1,510,200 | +0.42(+3.31%) |
Apr 02, 2004 | 12.71 | 12.80 | 12.45 | 12.75 | 1,694,200 | +0.33(+2.68%) |
Apr 01, 2004 | 11.94 | 12.46 | 11.89 | 12.42 | 1,815,100 | +0.51(+4.24%) |
Mar 31, 2004 | 11.86 | 11.97 | 11.77 | 11.91 | 612,400 | +0.06(+0.53%) |
Mar 30, 2004 | 11.69 | 11.90 | 11.69 | 11.85 | 721,700 | +0.09(+0.79%) |
Mar 29, 2004 | 11.50 | 11.94 | 11.47 | 11.76 | 985,700 | +0.14(+1.21%) |
Mar 26, 2004 | 11.77 | 11.80 | 11.54 | 11.62 | 758,000 | -0.13(-1.09%) |
Mar 25, 2004 | 11.48 | 11.80 | 11.44 | 11.74 | 1,286,400 | +0.31(+2.69%) |
Mar 24, 2004 | 11.33 | 11.62 | 11.32 | 11.44 | 771,000 | +0.10(+0.88%) |
Mar 23, 2004 | 11.47 | 11.68 | 11.27 | 11.34 | 1,089,700 | -0.13(-1.18%) |
Mar 22, 2004 | 11.72 | 11.73 | 11.44 | 11.47 | 1,008,900 | -0.34(-2.90%) |
Mar 19, 2004 | 12.06 | 12.12 | 11.76 | 11.81 | 1,758,900 | -0.13(-1.07%) |
Mar 18, 2004 | 11.71 | 12.23 | 11.63 | 11.94 | 2,802,200 | +0.11(+0.89%) |
Mar 17, 2004 | 11.24 | 11.84 | 11.23 | 11.84 | 4,273,100 | +0.70(+6.26%) |
Mar 16, 2004 | 11.02 | 11.22 | 10.88 | 11.14 | 1,377,900 | +0.17(+1.55%) |
Mar 15, 2004 | 11.10 | 11.15 | 10.92 | 10.97 | 1,445,300 | -0.13(-1.17%) |
Mar 12, 2004 | 10.79 | 11.15 | 10.70 | 11.10 | 936,100 | +0.30(+2.83%) |
Mar 11, 2004 | 10.81 | 11.08 | 10.71 | 10.79 | 784,400 | -0.13(-1.21%) |
Mar 10, 2004 | 10.86 | 11.12 | 10.86 | 10.93 | 816,400 | -0.06(-0.57%) |
Mar 09, 2004 | 11.11 | 11.29 | 10.89 | 10.99 | 1,326,700 | -0.17(-1.52%) |
Mar 08, 2004 | 11.16 | 11.33 | 11.06 | 11.16 | 1,445,300 | +0.06(+0.56%) |
Mar 05, 2004 | 11.00 | 11.22 | 10.80 | 11.10 | 1,028,800 | +0.09(+0.77%) |
Mar 04, 2004 | 10.82 | 11.11 | 10.75 | 11.01 | 907,000 | +0.18(+1.69%) |
Mar 03, 2004 | 10.95 | 10.98 | 10.69 | 10.83 | 929,500 | -0.04(-0.35%) |
Mar 02, 2004 | 10.51 | 10.91 | 10.44 | 10.87 | 1,761,100 | +0.42(+4.02%) |