Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.54 | 12.79 | 12.43 | 12.47 | 8,614 | -0.32(-2.52%) |
May 27, 2004 | 12.40 | 12.79 | 12.40 | 12.79 | 683 | +0.30(+2.40%) |
May 26, 2004 | 12.70 | 12.78 | 12.38 | 12.49 | 3,008 | -0.16(-1.27%) |
May 25, 2004 | 12.34 | 12.65 | 12.14 | 12.65 | 8,067 | +0.34(+2.79%) |
May 24, 2004 | 11.91 | 12.33 | 11.91 | 12.31 | 4,648 | +0.32(+2.68%) |
May 21, 2004 | 11.91 | 12.12 | 11.74 | 11.99 | 2,734 | +0.14(+1.17%) |
May 20, 2004 | 12.15 | 12.26 | 11.85 | 11.85 | 13,400 | -0.29(-2.41%) |
May 19, 2004 | 11.87 | 12.26 | 11.87 | 12.14 | 17,775 | -0.01(-0.12%) |
May 18, 2004 | 11.90 | 12.15 | 11.80 | 12.15 | 4,102 | +0.35(+2.97%) |
May 17, 2004 | 11.60 | 12.04 | 11.59 | 11.80 | 14,630 | +0.18(+1.51%) |
May 14, 2004 | 11.82 | 11.82 | 11.61 | 11.63 | 37,602 | -0.33(-2.75%) |
May 13, 2004 | 11.83 | 12.07 | 11.83 | 11.96 | 2,871 | +0.08(+0.68%) |
May 12, 2004 | 11.72 | 11.88 | 11.70 | 11.88 | 6,836 | +0.01(+0.12%) |
May 11, 2004 | 11.92 | 12.02 | 11.72 | 11.86 | 6,426 | +0.04(+0.37%) |
May 10, 2004 | 11.74 | 12.02 | 11.64 | 11.82 | 58,385 | +0.12(+1.00%) |
May 07, 2004 | 11.77 | 12.02 | 11.53 | 11.70 | 16,408 | +0.17(+1.46%) |
May 06, 2004 | 11.90 | 11.99 | 11.46 | 11.53 | 55,514 | -0.35(-2.95%) |
May 05, 2004 | 12.32 | 12.32 | 11.88 | 11.88 | 6,289 | -0.19(-1.57%) |
May 04, 2004 | 11.95 | 12.17 | 11.89 | 12.07 | 20,783 | -0.10(-0.78%) |
May 03, 2004 | 12.58 | 12.68 | 11.96 | 12.17 | 8,204 | +0.54(+4.65%) |
Apr 30, 2004 | 11.63 | 11.85 | 11.60 | 11.63 | 7,110 | -0.05(-0.44%) |
Apr 29, 2004 | 12.29 | 12.45 | 11.66 | 11.68 | 15,314 | -0.72(-5.78%) |
Apr 28, 2004 | 12.61 | 12.72 | 12.36 | 12.40 | 11,212 | -0.37(-2.87%) |
Apr 27, 2004 | 12.38 | 12.76 | 12.37 | 12.76 | 3,555 | +0.38(+3.07%) |
Apr 26, 2004 | 12.52 | 12.59 | 12.36 | 12.38 | 2,597 | -0.04(-0.35%) |
Apr 23, 2004 | 12.36 | 12.43 | 12.32 | 12.43 | 10,255 | -0.17(-1.34%) |
Apr 22, 2004 | 12.73 | 12.92 | 12.07 | 12.59 | 17,912 | +0.20(+1.65%) |
Apr 21, 2004 | 12.50 | 12.80 | 12.26 | 12.39 | 21,740 | -0.19(-1.51%) |
Apr 20, 2004 | 13.30 | 13.31 | 12.58 | 12.58 | 5,606 | -0.58(-4.44%) |
Apr 19, 2004 | 13.21 | 13.21 | 12.76 | 13.16 | 3,828 | -0.04(-0.33%) |
Apr 16, 2004 | 12.77 | 13.49 | 12.48 | 13.21 | 6,563 | +0.44(+3.44%) |
Apr 15, 2004 | 12.98 | 12.98 | 12.44 | 12.77 | 3,828 | -0.23(-1.74%) |
Apr 14, 2004 | 13.52 | 13.52 | 12.80 | 13.00 | 7,793 | -0.47(-3.48%) |
Apr 13, 2004 | 14.07 | 14.26 | 13.46 | 13.46 | 8,614 | -0.54(-3.86%) |
Apr 12, 2004 | 13.87 | 14.04 | 13.74 | 14.01 | 6,563 | +0.59(+4.42%) |
Apr 08, 2004 | 13.80 | 14.02 | 13.41 | 13.41 | 2,597 | -0.50(-3.58%) |
Apr 07, 2004 | 14.04 | 14.04 | 13.73 | 13.91 | 5,879 | +0.07(+0.53%) |
Apr 06, 2004 | 14.09 | 14.14 | 13.54 | 13.84 | 41,157 | -0.42(-2.97%) |
Apr 05, 2004 | 13.73 | 14.26 | 13.40 | 14.26 | 30,902 | +0.26(+1.83%) |
Apr 02, 2004 | 13.27 | 14.01 | 12.65 | 14.01 | 29,671 | +0.70(+5.28%) |
Apr 01, 2004 | 11.91 | 13.30 | 11.91 | 13.30 | 19,006 | +0.31(+2.42%) |
Mar 31, 2004 | 12.83 | 12.99 | 12.60 | 12.99 | 21,330 | +0.04(+0.34%) |
Mar 30, 2004 | 12.59 | 12.94 | 12.42 | 12.94 | 10,528 | +0.51(+4.12%) |
Mar 29, 2004 | 12.13 | 12.48 | 12.13 | 12.43 | 4,375 | +0.34(+2.78%) |
Mar 26, 2004 | 12.62 | 12.63 | 12.07 | 12.10 | 14,220 | -0.20(-1.66%) |
Mar 25, 2004 | 12.48 | 12.82 | 12.30 | 12.30 | 12,579 | -0.27(-2.15%) |
Mar 24, 2004 | 12.40 | 12.57 | 12.24 | 12.57 | 3,281 | +0.14(+1.12%) |
Mar 23, 2004 | 12.26 | 12.56 | 12.26 | 12.43 | 24,202 | -0.01(-0.12%) |
Mar 22, 2004 | 12.43 | 12.45 | 12.13 | 12.45 | 44,575 | +0.01(+0.12%) |
Mar 19, 2004 | 12.39 | 12.56 | 12.39 | 12.43 | 11,349 | +0.00(+0.00%) |
Mar 18, 2004 | 12.48 | 12.51 | 12.40 | 12.43 | 11,212 | -0.07(-0.53%) |
Mar 17, 2004 | 12.41 | 12.67 | 12.36 | 12.50 | 14,630 | -0.04(-0.29%) |
Mar 16, 2004 | 12.13 | 12.57 | 11.92 | 12.54 | 30,355 | +0.43(+3.57%) |
Mar 15, 2004 | 12.12 | 12.24 | 11.85 | 12.10 | 25,979 | +0.01(+0.06%) |
Mar 12, 2004 | 11.55 | 12.18 | 11.47 | 12.10 | 17,775 | +0.40(+3.44%) |
Mar 11, 2004 | 11.84 | 11.86 | 11.69 | 11.69 | 5,469 | -0.02(-0.19%) |
Mar 10, 2004 | 11.99 | 12.35 | 11.72 | 11.72 | 13,536 | -0.31(-2.55%) |
Mar 09, 2004 | 12.13 | 12.30 | 11.90 | 12.02 | 15,861 | -0.31(-2.55%) |
Mar 08, 2004 | 12.49 | 12.51 | 12.34 | 12.34 | 7,383 | -0.10(-0.76%) |
Mar 05, 2004 | 12.07 | 12.62 | 11.98 | 12.43 | 23,791 | +0.19(+1.55%) |
Mar 04, 2004 | 11.60 | 12.24 | 11.56 | 12.24 | 19,416 | +0.63(+5.42%) |
Mar 03, 2004 | 11.54 | 11.80 | 11.35 | 11.61 | 14,630 | -0.01(-0.13%) |
Mar 02, 2004 | 11.35 | 11.80 | 11.35 | 11.63 | 10,528 | -0.09(-0.75%) |