Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.38 | 11.38 | 10.87 | 11.16 | 56,538 | -0.10(-0.86%) |
May 27, 2004 | 11.21 | 11.56 | 11.03 | 11.26 | 99,098 | +0.30(+2.73%) |
May 26, 2004 | 11.04 | 11.23 | 10.78 | 10.96 | 95,991 | +0.01(+0.09%) |
May 25, 2004 | 10.67 | 11.06 | 10.62 | 10.95 | 97,958 | +0.38(+3.56%) |
May 24, 2004 | 10.50 | 10.79 | 10.27 | 10.57 | 150,976 | +0.30(+2.91%) |
May 21, 2004 | 10.40 | 10.69 | 10.14 | 10.28 | 86,879 | +0.07(+0.66%) |
May 20, 2004 | 10.39 | 10.40 | 10.04 | 10.21 | 76,731 | +0.06(+0.57%) |
May 19, 2004 | 10.14 | 10.67 | 10.12 | 10.15 | 123,018 | +0.06(+0.57%) |
May 18, 2004 | 10.13 | 10.14 | 9.874 | 10.09 | 75,281 | +0.13(+1.26%) |
May 17, 2004 | 10.47 | 10.51 | 9.425 | 9.966 | 180,488 | -0.58(-5.49%) |
May 14, 2004 | 10.67 | 11.02 | 10.53 | 10.55 | 82,322 | -0.30(-2.76%) |
May 13, 2004 | 11.16 | 11.23 | 10.65 | 10.84 | 62,233 | -0.23(-2.09%) |
May 12, 2004 | 11.39 | 11.43 | 10.54 | 11.08 | 143,624 | -0.26(-2.30%) |
May 11, 2004 | 10.90 | 11.36 | 10.76 | 11.34 | 102,101 | +0.46(+4.26%) |
May 10, 2004 | 11.58 | 11.68 | 10.78 | 10.87 | 225,222 | -0.72(-6.24%) |
May 07, 2004 | 11.72 | 12.47 | 11.60 | 11.60 | 149,734 | -0.18(-1.56%) |
May 06, 2004 | 12.17 | 12.18 | 11.73 | 11.78 | 79,319 | -0.40(-3.25%) |
May 05, 2004 | 12.29 | 12.54 | 12.17 | 12.18 | 61,612 | -0.21(-1.72%) |
May 04, 2004 | 12.11 | 12.55 | 11.96 | 12.39 | 79,526 | +0.31(+2.56%) |
May 03, 2004 | 12.17 | 12.60 | 11.97 | 12.08 | 150,045 | -0.14(-1.11%) |
Apr 30, 2004 | 12.56 | 12.65 | 12.12 | 12.22 | 216,938 | -0.35(-2.77%) |
Apr 29, 2004 | 12.63 | 12.81 | 12.49 | 12.56 | 189,497 | +0.01(+0.08%) |
Apr 28, 2004 | 12.70 | 12.84 | 12.51 | 12.55 | 130,370 | -0.23(-1.81%) |
Apr 27, 2004 | 12.58 | 12.79 | 12.51 | 12.79 | 156,568 | +0.19(+1.53%) |
Apr 26, 2004 | 12.71 | 12.88 | 12.50 | 12.59 | 69,793 | -0.20(-1.58%) |
Apr 23, 2004 | 12.69 | 12.95 | 12.55 | 12.80 | 115,044 | +0.15(+1.22%) |
Apr 22, 2004 | 12.91 | 13.04 | 12.60 | 12.64 | 162,988 | -0.28(-2.17%) |
Apr 21, 2004 | 13.32 | 13.61 | 12.86 | 12.92 | 178,107 | +0.10(+0.75%) |
Apr 20, 2004 | 13.66 | 13.78 | 12.65 | 12.82 | 116,183 | -0.82(-6.02%) |
Apr 19, 2004 | 13.02 | 13.66 | 12.95 | 13.65 | 80,873 | +0.64(+4.90%) |
Apr 16, 2004 | 12.79 | 13.31 | 12.63 | 13.01 | 149,734 | -0.21(-1.61%) |
Apr 15, 2004 | 13.76 | 13.76 | 13.02 | 13.22 | 95,680 | -0.42(-3.04%) |
Apr 14, 2004 | 13.52 | 13.89 | 13.29 | 13.64 | 88,328 | +0.00(+0.00%) |
Apr 13, 2004 | 14.05 | 14.32 | 13.45 | 13.64 | 69,378 | -0.48(-3.42%) |
Apr 12, 2004 | 14.13 | 14.26 | 14.03 | 14.12 | 60,680 | +0.06(+0.41%) |
Apr 08, 2004 | 14.17 | 14.44 | 14.04 | 14.06 | 86,050 | +0.14(+1.04%) |
Apr 07, 2004 | 13.80 | 14.23 | 13.60 | 13.92 | 60,473 | +0.06(+0.42%) |
Apr 06, 2004 | 14.33 | 14.39 | 13.60 | 13.86 | 238,995 | -0.52(-3.63%) |
Apr 05, 2004 | 14.42 | 14.55 | 14.18 | 14.38 | 246,864 | +0.15(+1.09%) |
Apr 02, 2004 | 13.73 | 14.49 | 13.66 | 14.22 | 455,726 | +0.82(+6.12%) |
Apr 01, 2004 | 12.36 | 13.47 | 12.32 | 13.40 | 339,853 | +1.01(+8.18%) |
Mar 31, 2004 | 12.65 | 12.80 | 12.38 | 12.39 | 221,080 | -0.28(-2.21%) |
Mar 30, 2004 | 12.53 | 12.69 | 12.50 | 12.67 | 115,666 | +0.09(+0.69%) |
Mar 29, 2004 | 12.81 | 12.98 | 12.32 | 12.58 | 200,370 | +0.00(+0.00%) |
Mar 26, 2004 | 11.74 | 12.74 | 11.74 | 12.58 | 257,323 | +0.80(+6.80%) |
Mar 25, 2004 | 11.65 | 12.00 | 11.60 | 11.78 | 163,506 | +0.18(+1.58%) |
Mar 24, 2004 | 11.21 | 12.07 | 11.20 | 11.60 | 214,557 | +0.35(+3.09%) |
Mar 23, 2004 | 11.25 | 11.34 | 10.71 | 11.25 | 231,953 | +0.14(+1.30%) |
Mar 22, 2004 | 11.37 | 11.45 | 11.11 | 11.11 | 197,367 | -0.34(-2.95%) |
Mar 19, 2004 | 11.72 | 11.78 | 11.44 | 11.44 | 292,013 | -0.14(-1.25%) |
Mar 18, 2004 | 11.73 | 11.88 | 11.55 | 11.59 | 1,360,967 | -0.56(-4.61%) |
Mar 17, 2004 | 12.13 | 12.49 | 12.04 | 12.15 | 165,266 | +0.17(+1.45%) |
Mar 16, 2004 | 12.34 | 12.62 | 11.80 | 11.97 | 236,613 | -0.37(-2.97%) |
Mar 15, 2004 | 13.17 | 13.30 | 12.31 | 12.34 | 170,755 | -0.64(-4.91%) |
Mar 12, 2004 | 12.80 | 13.10 | 12.38 | 12.98 | 158,639 | +0.51(+4.11%) |
Mar 11, 2004 | 12.17 | 12.87 | 11.69 | 12.47 | 308,374 | +0.11(+0.86%) |
Mar 10, 2004 | 13.14 | 13.44 | 12.22 | 12.36 | 192,086 | -0.85(-6.43%) |
Mar 09, 2004 | 13.96 | 13.98 | 13.00 | 13.21 | 248,314 | -0.84(-5.98%) |
Mar 08, 2004 | 14.68 | 14.68 | 14.00 | 14.05 | 118,358 | -0.43(-3.00%) |
Mar 05, 2004 | 14.38 | 14.64 | 14.27 | 14.49 | 68,964 | +0.01(+0.07%) |
Mar 04, 2004 | 14.20 | 14.53 | 14.16 | 14.48 | 49,807 | +0.18(+1.28%) |
Mar 03, 2004 | 14.43 | 14.58 | 14.08 | 14.29 | 58,091 | -0.04(-0.26%) |
Mar 02, 2004 | 14.31 | 14.59 | 14.27 | 14.33 | 83,358 | -0.41(-2.75%) |