Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.76 | 11.81 | 11.35 | 11.67 | 26,794 | -0.23(-1.94%) |
May 27, 2004 | 11.76 | 11.90 | 11.58 | 11.90 | 53,134 | +0.69(+6.17%) |
May 26, 2004 | 11.21 | 11.39 | 10.84 | 11.21 | 61,719 | +0.37(+3.40%) |
May 25, 2004 | 10.70 | 10.98 | 10.38 | 10.84 | 83,419 | +0.23(+2.17%) |
May 24, 2004 | 9.918 | 10.66 | 9.918 | 10.61 | 18,275 | +0.32(+3.14%) |
May 21, 2004 | 10.33 | 10.43 | 10.10 | 10.29 | 59,096 | +0.18(+1.83%) |
May 20, 2004 | 9.918 | 10.38 | 9.226 | 10.10 | 110,930 | -0.18(-1.79%) |
May 19, 2004 | 10.01 | 10.47 | 9.918 | 10.29 | 83,181 | +0.78(+8.25%) |
May 18, 2004 | 9.871 | 9.871 | 9.502 | 9.502 | 29,699 | -0.51(-5.07%) |
May 17, 2004 | 10.29 | 10.61 | 9.733 | 10.01 | 41,970 | -0.23(-2.25%) |
May 14, 2004 | 9.825 | 10.33 | 9.549 | 10.24 | 63,150 | +0.09(+0.91%) |
May 13, 2004 | 9.825 | 10.24 | 9.641 | 10.15 | 58,185 | +0.14(+1.38%) |
May 12, 2004 | 10.38 | 10.43 | 9.871 | 10.01 | 53,004 | +0.18(+1.88%) |
May 11, 2004 | 9.502 | 9.964 | 9.041 | 9.825 | 68,201 | +0.18(+1.91%) |
May 10, 2004 | 9.180 | 9.825 | 8.995 | 9.641 | 114,008 | -0.14(-1.42%) |
May 07, 2004 | 9.918 | 10.19 | 9.779 | 9.779 | 121,639 | -0.55(-5.36%) |
May 06, 2004 | 10.33 | 10.70 | 9.779 | 10.33 | 104,036 | -0.37(-3.45%) |
May 05, 2004 | 10.98 | 10.98 | 10.38 | 10.70 | 55,909 | -0.14(-1.28%) |
May 04, 2004 | 11.16 | 11.39 | 10.75 | 10.84 | 104,144 | +0.14(+1.29%) |
May 03, 2004 | 11.30 | 11.67 | 10.24 | 10.70 | 129,443 | -0.83(-7.20%) |
Apr 30, 2004 | 11.81 | 12.09 | 11.53 | 11.53 | 47,779 | -0.14(-1.19%) |
Apr 29, 2004 | 10.79 | 11.99 | 10.79 | 11.67 | 208,007 | +0.74(+6.75%) |
Apr 28, 2004 | 11.30 | 11.53 | 10.93 | 10.93 | 167,684 | -0.88(-7.42%) |
Apr 27, 2004 | 11.90 | 12.13 | 11.72 | 11.81 | 126,452 | -0.18(-1.54%) |
Apr 26, 2004 | 12.04 | 12.22 | 11.90 | 11.99 | 37,417 | +0.00(+0.00%) |
Apr 23, 2004 | 12.32 | 12.36 | 11.90 | 11.99 | 31,867 | -0.37(-2.98%) |
Apr 22, 2004 | 12.13 | 12.59 | 12.13 | 12.36 | 42,988 | +0.28(+2.29%) |
Apr 21, 2004 | 11.99 | 12.32 | 11.81 | 12.09 | 133,064 | -0.14(-1.13%) |
Apr 20, 2004 | 13.24 | 13.24 | 12.22 | 12.22 | 76,872 | -1.06(-7.99%) |
Apr 19, 2004 | 13.24 | 13.42 | 13.05 | 13.28 | 61,134 | +0.18(+1.41%) |
Apr 16, 2004 | 12.59 | 13.19 | 12.59 | 13.10 | 114,528 | +0.51(+4.03%) |
Apr 15, 2004 | 11.95 | 12.78 | 11.95 | 12.59 | 62,261 | +0.60(+5.00%) |
Apr 14, 2004 | 12.13 | 12.50 | 11.81 | 11.99 | 93,522 | -0.60(-4.76%) |
Apr 13, 2004 | 12.45 | 12.64 | 12.13 | 12.59 | 129,161 | -0.28(-2.15%) |
Apr 12, 2004 | 12.92 | 12.96 | 12.73 | 12.87 | 42,425 | -0.05(-0.36%) |
Apr 08, 2004 | 13.01 | 13.01 | 12.78 | 12.92 | 73,946 | -0.09(-0.71%) |
Apr 07, 2004 | 13.15 | 13.24 | 12.69 | 13.01 | 86,172 | -0.23(-1.74%) |
Apr 06, 2004 | 13.24 | 13.47 | 13.15 | 13.24 | 33,471 | +0.14(+1.06%) |
Apr 05, 2004 | 13.38 | 13.52 | 13.10 | 13.10 | 49,449 | -0.55(-4.05%) |
Apr 02, 2004 | 13.61 | 13.70 | 13.38 | 13.65 | 66,401 | -0.23(-1.66%) |
Apr 01, 2004 | 13.56 | 14.30 | 13.56 | 13.88 | 195,455 | +0.60(+4.51%) |
Mar 31, 2004 | 12.78 | 13.33 | 12.78 | 13.28 | 193,352 | +0.69(+5.49%) |
Mar 30, 2004 | 12.78 | 12.96 | 12.55 | 12.59 | 102,475 | -0.18(-1.44%) |
Mar 29, 2004 | 13.15 | 13.15 | 12.32 | 12.78 | 187,672 | +0.28(+2.21%) |
Mar 26, 2004 | 13.47 | 13.47 | 12.41 | 12.50 | 151,664 | -0.60(-4.58%) |
Mar 25, 2004 | 13.24 | 13.52 | 13.05 | 13.10 | 31,369 | -0.18(-1.39%) |
Mar 24, 2004 | 13.28 | 13.52 | 13.10 | 13.28 | 36,051 | -0.18(-1.37%) |
Mar 23, 2004 | 13.33 | 13.61 | 13.19 | 13.47 | 35,358 | +0.18(+1.39%) |
Mar 22, 2004 | 14.07 | 14.07 | 13.28 | 13.28 | 82,812 | -0.32(-2.37%) |
Mar 19, 2004 | 14.30 | 14.30 | 13.47 | 13.61 | 61,134 | -0.23(-1.67%) |
Mar 18, 2004 | 13.61 | 13.93 | 13.42 | 13.84 | 90,877 | +0.65(+4.89%) |
Mar 17, 2004 | 13.33 | 13.33 | 12.92 | 13.19 | 60,895 | -0.09(-0.69%) |
Mar 16, 2004 | 13.47 | 13.65 | 13.15 | 13.28 | 34,881 | +0.00(+0.00%) |
Mar 15, 2004 | 13.61 | 13.61 | 13.15 | 13.28 | 43,509 | +0.00(+0.00%) |
Mar 12, 2004 | 13.38 | 13.38 | 12.92 | 13.28 | 69,046 | -0.37(-2.70%) |
Mar 11, 2004 | 13.38 | 13.79 | 13.19 | 13.65 | 50,489 | +0.37(+2.78%) |
Mar 10, 2004 | 14.25 | 14.25 | 13.28 | 13.28 | 100,394 | -1.11(-7.69%) |
Mar 09, 2004 | 14.76 | 14.76 | 13.56 | 14.39 | 113,336 | -0.37(-2.50%) |
Mar 08, 2004 | 14.53 | 14.90 | 14.35 | 14.76 | 63,497 | +0.23(+1.59%) |
Mar 05, 2004 | 14.39 | 14.58 | 14.21 | 14.53 | 44,679 | +0.60(+4.30%) |
Mar 04, 2004 | 13.28 | 14.16 | 13.19 | 13.93 | 70,087 | +0.65(+4.86%) |
Mar 03, 2004 | 13.65 | 13.65 | 13.05 | 13.28 | 36,008 | -0.32(-2.37%) |
Mar 02, 2004 | 13.70 | 13.70 | 13.19 | 13.61 | 40,430 | -0.09(-0.67%) |