Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.27 | 13.30 | 13.15 | 13.21 | 1,270,808 | -0.08(-0.58%) |
May 27, 2004 | 13.24 | 13.42 | 13.21 | 13.29 | 1,476,611 | +0.11(+0.81%) |
May 26, 2004 | 12.93 | 13.21 | 12.89 | 13.18 | 1,325,413 | +0.21(+1.58%) |
May 25, 2004 | 12.84 | 12.99 | 12.67 | 12.98 | 1,450,964 | +0.16(+1.26%) |
May 24, 2004 | 12.87 | 13.03 | 12.72 | 12.81 | 1,561,001 | +0.00(+0.02%) |
May 21, 2004 | 12.81 | 12.82 | 12.68 | 12.81 | 1,753,567 | +0.09(+0.70%) |
May 20, 2004 | 12.79 | 12.86 | 12.67 | 12.72 | 740,684 | -0.08(-0.60%) |
May 19, 2004 | 12.90 | 13.09 | 12.80 | 12.80 | 1,327,689 | -0.01(-0.09%) |
May 18, 2004 | 12.74 | 12.83 | 12.67 | 12.81 | 919,805 | +0.11(+0.88%) |
May 17, 2004 | 12.81 | 12.82 | 12.58 | 12.70 | 840,587 | -0.22(-1.67%) |
May 14, 2004 | 12.88 | 12.98 | 12.78 | 12.92 | 740,891 | -0.00(-0.02%) |
May 13, 2004 | 12.91 | 12.94 | 12.81 | 12.92 | 991,371 | +0.01(+0.06%) |
May 12, 2004 | 12.92 | 12.99 | 12.67 | 12.91 | 1,267,706 | +0.00(+0.04%) |
May 11, 2004 | 12.87 | 12.97 | 12.84 | 12.91 | 1,094,790 | +0.04(+0.30%) |
May 10, 2004 | 13.02 | 13.02 | 12.57 | 12.87 | 1,710,338 | -0.16(-1.21%) |
May 07, 2004 | 13.19 | 13.29 | 13.01 | 13.02 | 1,108,441 | -0.23(-1.73%) |
May 06, 2004 | 13.36 | 13.42 | 13.19 | 13.25 | 971,928 | -0.13(-0.94%) |
May 05, 2004 | 13.42 | 13.45 | 13.32 | 13.38 | 826,728 | -0.04(-0.32%) |
May 04, 2004 | 13.44 | 13.65 | 13.42 | 13.42 | 991,785 | -0.01(-0.11%) |
May 03, 2004 | 13.40 | 13.51 | 13.29 | 13.44 | 883,195 | +0.10(+0.74%) |
Apr 30, 2004 | 13.56 | 13.60 | 13.26 | 13.34 | 1,788,936 | -0.23(-1.71%) |
Apr 29, 2004 | 13.74 | 13.85 | 13.49 | 13.57 | 1,476,611 | -0.20(-1.42%) |
Apr 28, 2004 | 13.97 | 13.97 | 13.73 | 13.77 | 1,280,323 | -0.24(-1.73%) |
Apr 27, 2004 | 14.04 | 14.18 | 13.97 | 14.01 | 1,567,827 | -0.02(-0.17%) |
Apr 26, 2004 | 13.89 | 14.07 | 13.76 | 14.03 | 1,986,672 | +0.13(+0.96%) |
Apr 23, 2004 | 14.00 | 14.02 | 13.85 | 13.90 | 2,398,486 | -0.10(-0.71%) |
Apr 22, 2004 | 13.33 | 14.21 | 13.33 | 14.00 | 4,817,655 | +0.73(+5.48%) |
Apr 21, 2004 | 13.04 | 13.27 | 12.87 | 13.27 | 1,969,091 | +0.23(+1.76%) |
Apr 20, 2004 | 13.15 | 13.22 | 12.98 | 13.04 | 2,379,043 | +0.19(+1.47%) |
Apr 19, 2004 | 12.76 | 12.89 | 12.76 | 12.85 | 739,650 | -0.06(-0.43%) |
Apr 16, 2004 | 12.76 | 12.94 | 12.67 | 12.91 | 1,025,292 | +0.18(+1.42%) |
Apr 15, 2004 | 12.79 | 12.87 | 12.61 | 12.73 | 1,675,589 | -0.06(-0.49%) |
Apr 14, 2004 | 12.57 | 12.84 | 12.55 | 12.79 | 1,493,986 | +0.11(+0.88%) |
Apr 13, 2004 | 12.95 | 13.01 | 12.66 | 12.68 | 1,312,796 | -0.24(-1.83%) |
Apr 12, 2004 | 12.73 | 13.00 | 12.71 | 12.92 | 794,048 | +0.21(+1.64%) |
Apr 08, 2004 | 12.93 | 12.94 | 12.66 | 12.71 | 828,176 | -0.09(-0.68%) |
Apr 07, 2004 | 13.09 | 13.09 | 12.73 | 12.80 | 2,133,527 | -0.29(-2.22%) |
Apr 06, 2004 | 13.09 | 13.12 | 13.03 | 13.09 | 1,577,341 | -0.05(-0.40%) |
Apr 05, 2004 | 13.04 | 13.14 | 12.97 | 13.14 | 845,551 | +0.12(+0.93%) |
Apr 02, 2004 | 13.02 | 13.04 | 12.84 | 13.02 | 1,453,446 | +0.21(+1.64%) |
Apr 01, 2004 | 12.85 | 12.95 | 12.76 | 12.81 | 2,634,901 | -0.04(-0.32%) |
Mar 31, 2004 | 12.93 | 12.96 | 12.75 | 12.85 | 2,193,923 | -0.03(-0.21%) |
Mar 30, 2004 | 12.97 | 12.98 | 12.83 | 12.87 | 1,691,102 | -0.10(-0.74%) |
Mar 29, 2004 | 12.79 | 13.06 | 12.74 | 12.97 | 981,029 | +0.23(+1.82%) |
Mar 26, 2004 | 12.63 | 12.80 | 12.62 | 12.74 | 1,080,932 | +0.13(+1.06%) |
Mar 25, 2004 | 12.44 | 12.66 | 12.40 | 12.61 | 2,391,246 | +0.32(+2.58%) |
Mar 24, 2004 | 12.51 | 12.51 | 12.23 | 12.29 | 1,788,522 | -0.19(-1.55%) |
Mar 23, 2004 | 12.67 | 12.70 | 12.44 | 12.48 | 1,216,203 | -0.11(-0.88%) |
Mar 22, 2004 | 12.81 | 12.86 | 12.47 | 12.59 | 1,275,566 | -0.24(-1.90%) |
Mar 19, 2004 | 13.03 | 13.09 | 12.84 | 12.84 | 1,875,601 | -0.25(-1.90%) |
Mar 18, 2004 | 12.93 | 13.11 | 12.78 | 13.09 | 1,491,917 | +0.18(+1.42%) |
Mar 17, 2004 | 12.63 | 12.97 | 12.63 | 12.90 | 1,061,282 | +0.32(+2.54%) |
Mar 16, 2004 | 12.61 | 12.61 | 12.43 | 12.58 | 1,194,899 | +0.07(+0.52%) |
Mar 15, 2004 | 12.89 | 12.89 | 12.46 | 12.52 | 2,303,134 | -0.43(-3.34%) |
Mar 12, 2004 | 12.61 | 12.95 | 12.51 | 12.95 | 1,457,996 | +0.37(+2.98%) |
Mar 11, 2004 | 12.91 | 12.91 | 12.57 | 12.58 | 1,871,050 | -0.33(-2.57%) |
Mar 10, 2004 | 13.27 | 13.28 | 12.90 | 12.91 | 2,270,040 | -0.41(-3.10%) |
Mar 09, 2004 | 13.44 | 13.44 | 13.27 | 13.32 | 1,643,322 | -0.12(-0.92%) |
Mar 08, 2004 | 13.59 | 13.60 | 13.45 | 13.45 | 1,223,856 | -0.14(-1.03%) |
Mar 05, 2004 | 13.60 | 13.65 | 13.54 | 13.59 | 981,650 | -0.04(-0.32%) |
Mar 04, 2004 | 13.57 | 13.66 | 13.56 | 13.63 | 1,128,711 | +0.06(+0.43%) |
Mar 03, 2004 | 13.53 | 13.60 | 13.47 | 13.57 | 1,943,443 | +0.04(+0.27%) |
Mar 02, 2004 | 13.61 | 13.62 | 13.51 | 13.53 | 1,752,946 | -0.10(-0.74%) |