Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.67 | 12.81 | 12.34 | 12.79 | 374,400 | +0.23(+1.80%) |
May 27, 2004 | 12.37 | 12.95 | 12.17 | 12.56 | 941,100 | +0.19(+1.56%) |
May 26, 2004 | 11.46 | 12.41 | 11.45 | 12.37 | 697,950 | +0.71(+6.12%) |
May 25, 2004 | 11.20 | 11.65 | 11.02 | 11.65 | 278,250 | +0.37(+3.31%) |
May 24, 2004 | 11.13 | 11.47 | 11.11 | 11.28 | 142,350 | +0.24(+2.17%) |
May 21, 2004 | 10.88 | 11.10 | 10.83 | 11.04 | 97,050 | +0.23(+2.16%) |
May 20, 2004 | 10.94 | 11.17 | 10.69 | 10.81 | 148,500 | -0.19(-1.70%) |
May 19, 2004 | 11.07 | 11.37 | 10.91 | 10.99 | 265,650 | -0.04(-0.36%) |
May 18, 2004 | 11.02 | 11.23 | 10.85 | 11.03 | 149,400 | +0.07(+0.61%) |
May 17, 2004 | 11.26 | 11.26 | 10.52 | 10.97 | 569,250 | -0.47(-4.08%) |
May 14, 2004 | 11.33 | 11.60 | 10.91 | 11.43 | 518,100 | +0.03(+0.23%) |
May 13, 2004 | 11.15 | 11.50 | 10.95 | 11.41 | 454,200 | +0.34(+3.07%) |
May 12, 2004 | 10.93 | 11.23 | 10.49 | 11.07 | 327,150 | +0.23(+2.15%) |
May 11, 2004 | 10.67 | 10.99 | 10.67 | 10.83 | 709,950 | +0.10(+0.93%) |
May 10, 2004 | 10.75 | 10.90 | 10.38 | 10.73 | 509,700 | -0.03(-0.25%) |
May 07, 2004 | 11.03 | 11.27 | 10.75 | 10.76 | 181,050 | -0.29(-2.60%) |
May 06, 2004 | 11.23 | 11.33 | 10.89 | 11.05 | 314,100 | -0.28(-2.47%) |
May 05, 2004 | 11.39 | 11.39 | 11.20 | 11.33 | 551,100 | -0.01(-0.12%) |
May 04, 2004 | 11.21 | 11.55 | 11.09 | 11.34 | 927,750 | +0.17(+1.49%) |
May 03, 2004 | 10.91 | 11.28 | 10.75 | 11.17 | 340,350 | +0.14(+1.27%) |
Apr 30, 2004 | 11.51 | 11.57 | 10.84 | 11.03 | 415,200 | -0.17(-1.49%) |
Apr 29, 2004 | 11.51 | 11.83 | 11.14 | 11.20 | 770,700 | -0.30(-2.61%) |
Apr 28, 2004 | 11.83 | 11.85 | 11.37 | 11.50 | 552,900 | -0.33(-2.82%) |
Apr 27, 2004 | 11.86 | 11.89 | 11.57 | 11.83 | 480,300 | +0.07(+0.57%) |
Apr 26, 2004 | 12.03 | 12.03 | 11.42 | 11.77 | 1,403,100 | -0.11(-0.95%) |
Apr 23, 2004 | 11.63 | 12.71 | 11.33 | 11.88 | 2,893,800 | +1.93(+19.44%) |
Apr 22, 2004 | 10.53 | 10.76 | 9.760 | 9.947 | 1,678,800 | -0.59(-5.57%) |
Apr 21, 2004 | 10.48 | 10.80 | 10.27 | 10.53 | 699,900 | +0.00(+0.00%) |
Apr 20, 2004 | 10.89 | 10.98 | 10.46 | 10.53 | 600,000 | -0.19(-1.80%) |
Apr 19, 2004 | 10.57 | 10.89 | 10.43 | 10.73 | 367,050 | +0.23(+2.16%) |
Apr 16, 2004 | 10.97 | 10.97 | 10.33 | 10.50 | 266,400 | -0.42(-3.85%) |
Apr 15, 2004 | 11.31 | 11.43 | 10.33 | 10.92 | 991,050 | -0.16(-1.44%) |
Apr 14, 2004 | 11.47 | 11.47 | 10.73 | 11.08 | 509,700 | -0.36(-3.15%) |
Apr 13, 2004 | 11.77 | 11.83 | 11.21 | 11.44 | 523,500 | -0.37(-3.16%) |
Apr 12, 2004 | 11.34 | 11.85 | 11.27 | 11.81 | 799,950 | +0.55(+4.85%) |
Apr 08, 2004 | 11.49 | 11.50 | 11.21 | 11.27 | 261,600 | +0.07(+0.60%) |
Apr 07, 2004 | 11.53 | 11.53 | 10.78 | 11.20 | 1,650,450 | -0.64(-5.41%) |
Apr 06, 2004 | 12.00 | 12.11 | 11.84 | 11.84 | 612,750 | -0.32(-2.63%) |
Apr 05, 2004 | 11.73 | 12.16 | 11.50 | 12.16 | 981,600 | +0.64(+5.56%) |
Apr 02, 2004 | 11.83 | 12.17 | 11.26 | 11.52 | 498,150 | -0.11(-0.97%) |
Apr 01, 2004 | 11.67 | 11.90 | 11.54 | 11.63 | 848,250 | -0.06(-0.51%) |
Mar 31, 2004 | 11.43 | 11.97 | 11.18 | 11.69 | 869,400 | +0.33(+2.87%) |
Mar 30, 2004 | 10.97 | 11.51 | 10.86 | 11.37 | 743,550 | +0.29(+2.59%) |
Mar 29, 2004 | 10.99 | 11.30 | 10.89 | 11.08 | 1,188,750 | +0.09(+0.85%) |
Mar 26, 2004 | 9.753 | 11.00 | 9.753 | 10.99 | 1,409,850 | +1.08(+10.90%) |
Mar 25, 2004 | 9.007 | 10.43 | 8.967 | 9.907 | 1,855,950 | +1.01(+11.31%) |
Mar 24, 2004 | 9.007 | 9.293 | 8.881 | 8.900 | 746,850 | -0.19(-2.05%) |
Mar 23, 2004 | 9.420 | 9.713 | 9.080 | 9.087 | 997,050 | -0.43(-4.48%) |
Mar 22, 2004 | 9.667 | 9.780 | 9.373 | 9.513 | 392,700 | -0.33(-3.32%) |
Mar 19, 2004 | 10.00 | 10.08 | 9.547 | 9.840 | 689,250 | -0.26(-2.57%) |
Mar 18, 2004 | 10.13 | 10.15 | 9.927 | 10.10 | 330,000 | -0.04(-0.39%) |
Mar 17, 2004 | 10.05 | 10.27 | 10.03 | 10.14 | 346,800 | +0.13(+1.33%) |
Mar 16, 2004 | 9.960 | 10.17 | 9.700 | 10.01 | 691,200 | +0.05(+0.47%) |
Mar 15, 2004 | 9.940 | 10.09 | 9.373 | 9.960 | 1,019,100 | -0.17(-1.71%) |
Mar 12, 2004 | 10.35 | 10.63 | 10.11 | 10.13 | 1,193,100 | -0.18(-1.75%) |
Mar 11, 2004 | 10.59 | 10.68 | 10.18 | 10.31 | 653,850 | -0.27(-2.58%) |
Mar 10, 2004 | 10.62 | 11.05 | 10.59 | 10.59 | 841,200 | -0.19(-1.73%) |
Mar 09, 2004 | 11.05 | 11.05 | 10.17 | 10.77 | 707,700 | -0.17(-1.58%) |
Mar 08, 2004 | 11.59 | 11.59 | 10.95 | 10.95 | 541,350 | -0.53(-4.65%) |
Mar 05, 2004 | 11.33 | 11.66 | 11.11 | 11.48 | 520,200 | +0.03(+0.23%) |
Mar 04, 2004 | 10.97 | 11.49 | 10.97 | 11.45 | 509,250 | +0.29(+2.57%) |
Mar 03, 2004 | 11.54 | 11.55 | 10.98 | 11.17 | 771,900 | -0.58(-4.94%) |
Mar 02, 2004 | 12.23 | 12.23 | 11.67 | 11.75 | 601,200 | -0.31(-2.54%) |