Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.64 | 14.12 | 13.63 | 14.02 | 4,510,791 | +0.41(+3.02%) |
May 27, 2004 | 13.47 | 13.61 | 13.45 | 13.61 | 1,146,860 | +0.23(+1.70%) |
May 26, 2004 | 13.39 | 13.42 | 13.28 | 13.38 | 989,051 | -0.03(-0.25%) |
May 25, 2004 | 13.20 | 13.42 | 13.05 | 13.41 | 1,620,465 | +0.15(+1.13%) |
May 24, 2004 | 13.19 | 13.30 | 13.05 | 13.26 | 1,411,437 | +0.21(+1.57%) |
May 21, 2004 | 12.95 | 13.10 | 12.89 | 13.06 | 1,098,886 | +0.22(+1.73%) |
May 20, 2004 | 12.73 | 12.87 | 12.70 | 12.84 | 1,012,497 | +0.09(+0.70%) |
May 19, 2004 | 12.74 | 12.87 | 12.64 | 12.75 | 1,472,396 | +0.17(+1.37%) |
May 18, 2004 | 12.44 | 12.58 | 12.44 | 12.58 | 741,608 | +0.17(+1.39%) |
May 17, 2004 | 12.31 | 12.46 | 12.19 | 12.40 | 996,446 | +0.02(+0.18%) |
May 14, 2004 | 12.45 | 12.47 | 12.24 | 12.38 | 1,014,842 | -0.07(-0.54%) |
May 13, 2004 | 12.46 | 12.48 | 12.20 | 12.45 | 992,117 | -0.01(-0.04%) |
May 12, 2004 | 12.41 | 12.50 | 12.30 | 12.45 | 1,733,726 | +0.07(+0.58%) |
May 11, 2004 | 12.21 | 12.39 | 12.20 | 12.38 | 525,726 | +0.17(+1.41%) |
May 10, 2004 | 12.14 | 12.32 | 12.09 | 12.21 | 837,375 | -0.07(-0.54%) |
May 07, 2004 | 12.52 | 12.57 | 12.27 | 12.28 | 879,938 | -0.26(-2.08%) |
May 06, 2004 | 12.58 | 12.60 | 12.36 | 12.54 | 1,289,879 | -0.16(-1.22%) |
May 05, 2004 | 12.74 | 12.80 | 12.67 | 12.69 | 633,577 | -0.05(-0.39%) |
May 04, 2004 | 12.77 | 12.81 | 12.54 | 12.74 | 969,934 | -0.03(-0.26%) |
May 03, 2004 | 12.61 | 12.81 | 12.55 | 12.78 | 993,200 | +0.24(+1.95%) |
Apr 30, 2004 | 12.70 | 12.73 | 12.53 | 12.53 | 1,332,082 | -0.09(-0.70%) |
Apr 29, 2004 | 12.92 | 12.95 | 12.50 | 12.62 | 1,430,734 | -0.27(-2.11%) |
Apr 28, 2004 | 13.10 | 13.12 | 12.85 | 12.89 | 1,039,730 | -0.26(-1.98%) |
Apr 27, 2004 | 13.22 | 13.27 | 13.14 | 13.15 | 1,017,367 | -0.01(-0.08%) |
Apr 26, 2004 | 13.35 | 13.38 | 13.11 | 13.16 | 1,211,065 | -0.13(-0.96%) |
Apr 23, 2004 | 13.23 | 13.43 | 13.17 | 13.29 | 1,332,082 | +0.12(+0.88%) |
Apr 22, 2004 | 12.75 | 13.27 | 12.65 | 13.17 | 2,286,686 | +0.75(+6.07%) |
Apr 21, 2004 | 12.45 | 12.53 | 12.30 | 12.42 | 2,027,340 | -0.28(-2.18%) |
Apr 20, 2004 | 13.06 | 13.06 | 12.69 | 12.70 | 675,780 | -0.28(-2.14%) |
Apr 19, 2004 | 13.05 | 13.05 | 12.85 | 12.97 | 345,555 | -0.04(-0.30%) |
Apr 16, 2004 | 13.02 | 13.08 | 12.89 | 13.01 | 1,333,344 | +0.13(+1.03%) |
Apr 15, 2004 | 12.90 | 12.99 | 12.78 | 12.88 | 607,606 | -0.02(-0.13%) |
Apr 14, 2004 | 12.73 | 12.90 | 12.60 | 12.90 | 954,965 | -0.02(-0.13%) |
Apr 13, 2004 | 13.14 | 13.22 | 12.84 | 12.91 | 936,930 | -0.25(-1.90%) |
Apr 12, 2004 | 13.14 | 13.25 | 13.13 | 13.16 | 473,424 | +0.05(+0.38%) |
Apr 08, 2004 | 13.12 | 13.26 | 13.00 | 13.11 | 938,553 | -0.15(-1.13%) |
Apr 07, 2004 | 13.36 | 13.36 | 13.17 | 13.26 | 1,012,137 | -0.10(-0.75%) |
Apr 06, 2004 | 13.48 | 13.48 | 13.28 | 13.36 | 499,936 | -0.12(-0.90%) |
Apr 05, 2004 | 13.26 | 13.51 | 13.24 | 13.48 | 652,875 | +0.14(+1.08%) |
Apr 02, 2004 | 13.45 | 13.45 | 13.30 | 13.34 | 727,360 | +0.03(+0.25%) |
Apr 01, 2004 | 13.15 | 13.39 | 13.15 | 13.31 | 942,340 | +0.16(+1.22%) |
Mar 31, 2004 | 13.03 | 13.25 | 13.01 | 13.15 | 794,271 | +0.08(+0.64%) |
Mar 30, 2004 | 12.90 | 13.09 | 12.79 | 13.06 | 538,892 | +0.18(+1.38%) |
Mar 29, 2004 | 12.81 | 12.95 | 12.78 | 12.89 | 912,041 | +0.11(+0.82%) |
Mar 26, 2004 | 12.81 | 12.94 | 12.75 | 12.78 | 758,742 | +0.04(+0.35%) |
Mar 25, 2004 | 12.58 | 12.81 | 12.58 | 12.74 | 717,621 | +0.19(+1.55%) |
Mar 24, 2004 | 12.46 | 12.57 | 12.43 | 12.54 | 864,248 | -0.02(-0.13%) |
Mar 23, 2004 | 12.53 | 12.74 | 12.53 | 12.56 | 1,175,175 | +0.02(+0.13%) |
Mar 22, 2004 | 12.69 | 12.70 | 12.42 | 12.54 | 1,124,857 | -0.15(-1.18%) |
Mar 19, 2004 | 12.73 | 12.79 | 12.66 | 12.69 | 871,642 | -0.16(-1.21%) |
Mar 18, 2004 | 12.89 | 12.89 | 12.64 | 12.85 | 639,529 | -0.04(-0.30%) |
Mar 17, 2004 | 12.86 | 12.91 | 12.80 | 12.89 | 733,673 | +0.08(+0.65%) |
Mar 16, 2004 | 12.92 | 12.95 | 12.69 | 12.80 | 1,196,998 | -0.08(-0.65%) |
Mar 15, 2004 | 13.10 | 13.14 | 12.87 | 12.89 | 963,802 | -0.28(-2.15%) |
Mar 12, 2004 | 13.05 | 13.28 | 13.03 | 13.17 | 743,772 | +0.11(+0.81%) |
Mar 11, 2004 | 13.09 | 13.17 | 13.03 | 13.06 | 1,019,351 | -0.13(-1.01%) |
Mar 10, 2004 | 13.55 | 13.66 | 13.19 | 13.20 | 700,668 | -0.37(-2.74%) |
Mar 09, 2004 | 13.66 | 13.67 | 13.52 | 13.57 | 398,398 | -0.06(-0.45%) |
Mar 08, 2004 | 13.80 | 13.80 | 13.59 | 13.63 | 537,810 | -0.12(-0.85%) |
Mar 05, 2004 | 13.77 | 13.89 | 13.73 | 13.75 | 788,139 | -0.02(-0.16%) |
Mar 04, 2004 | 13.77 | 13.82 | 13.71 | 13.77 | 447,273 | +0.06(+0.45%) |
Mar 03, 2004 | 13.82 | 13.86 | 13.64 | 13.71 | 747,920 | -0.10(-0.72%) |
Mar 02, 2004 | 13.75 | 13.94 | 13.73 | 13.81 | 928,633 | -0.02(-0.12%) |