Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.44 | 13.49 | 13.29 | 13.37 | 26,803 | -0.07(-0.51%) |
May 27, 2004 | 13.46 | 13.68 | 13.44 | 13.44 | 34,225 | +0.05(+0.36%) |
May 26, 2004 | 13.12 | 13.58 | 13.06 | 13.39 | 48,451 | +0.27(+2.07%) |
May 25, 2004 | 12.90 | 13.16 | 12.90 | 13.12 | 38,761 | +0.14(+1.05%) |
May 24, 2004 | 12.95 | 13.08 | 12.90 | 12.98 | 32,782 | +0.08(+0.64%) |
May 21, 2004 | 12.71 | 12.92 | 12.66 | 12.90 | 36,905 | +0.19(+1.53%) |
May 20, 2004 | 12.59 | 12.78 | 12.54 | 12.71 | 33,400 | +0.12(+0.92%) |
May 19, 2004 | 12.90 | 13.00 | 12.59 | 12.59 | 83,089 | -0.23(-1.82%) |
May 18, 2004 | 12.66 | 12.85 | 12.66 | 12.82 | 41,235 | +0.12(+0.92%) |
May 17, 2004 | 12.71 | 12.77 | 12.51 | 12.71 | 62,884 | +0.01(+0.12%) |
May 14, 2004 | 12.51 | 12.84 | 12.41 | 12.69 | 64,533 | +0.25(+2.03%) |
May 13, 2004 | 12.30 | 12.60 | 12.30 | 12.44 | 82,677 | +0.15(+1.22%) |
May 12, 2004 | 12.27 | 12.32 | 11.81 | 12.29 | 153,602 | -0.05(-0.43%) |
May 11, 2004 | 12.08 | 12.47 | 12.08 | 12.34 | 57,523 | +0.31(+2.54%) |
May 10, 2004 | 11.85 | 12.38 | 11.71 | 12.04 | 168,034 | +0.00(+0.00%) |
May 07, 2004 | 12.61 | 12.71 | 11.98 | 12.04 | 230,094 | -0.64(-5.09%) |
May 06, 2004 | 12.61 | 12.70 | 12.61 | 12.68 | 66,595 | +0.04(+0.34%) |
May 05, 2004 | 13.00 | 13.01 | 12.63 | 12.64 | 104,119 | -0.31(-2.40%) |
May 04, 2004 | 12.80 | 13.03 | 12.66 | 12.95 | 76,491 | +0.22(+1.71%) |
May 03, 2004 | 12.71 | 12.80 | 12.44 | 12.73 | 77,316 | +0.09(+0.69%) |
Apr 30, 2004 | 12.61 | 12.69 | 12.46 | 12.64 | 58,760 | +0.10(+0.77%) |
Apr 29, 2004 | 12.79 | 12.99 | 12.38 | 12.55 | 80,203 | -0.21(-1.67%) |
Apr 28, 2004 | 12.97 | 13.10 | 12.76 | 12.76 | 53,606 | -0.33(-2.56%) |
Apr 27, 2004 | 12.85 | 13.10 | 12.85 | 13.10 | 55,667 | +0.27(+2.08%) |
Apr 26, 2004 | 12.90 | 12.95 | 12.66 | 12.83 | 84,738 | +0.02(+0.19%) |
Apr 23, 2004 | 12.91 | 12.99 | 12.74 | 12.80 | 47,008 | -0.16(-1.20%) |
Apr 22, 2004 | 12.68 | 12.99 | 12.68 | 12.96 | 76,491 | +0.32(+2.49%) |
Apr 21, 2004 | 12.46 | 12.73 | 12.45 | 12.64 | 132,984 | +0.27(+2.15%) |
Apr 20, 2004 | 13.53 | 13.53 | 12.38 | 12.38 | 127,830 | -1.07(-7.94%) |
Apr 19, 2004 | 13.41 | 13.51 | 13.29 | 13.44 | 71,543 | +0.11(+0.80%) |
Apr 16, 2004 | 13.29 | 13.53 | 13.10 | 13.34 | 94,223 | +0.17(+1.29%) |
Apr 15, 2004 | 12.88 | 13.25 | 12.85 | 13.17 | 190,714 | +0.29(+2.22%) |
Apr 14, 2004 | 13.68 | 13.75 | 12.68 | 12.88 | 294,421 | -0.80(-5.82%) |
Apr 13, 2004 | 13.68 | 13.85 | 13.68 | 13.68 | 203,084 | +0.09(+0.64%) |
Apr 12, 2004 | 13.94 | 14.02 | 13.44 | 13.59 | 426,375 | -0.48(-3.38%) |
Apr 08, 2004 | 14.26 | 14.38 | 14.07 | 14.07 | 77,935 | -0.11(-0.75%) |
Apr 07, 2004 | 14.07 | 14.44 | 13.85 | 14.17 | 376,480 | -0.09(-0.65%) |
Apr 06, 2004 | 15.38 | 15.38 | 14.02 | 14.26 | 364,109 | -1.11(-7.22%) |
Apr 05, 2004 | 16.42 | 16.42 | 15.23 | 15.38 | 276,896 | -1.12(-6.76%) |
Apr 02, 2004 | 16.51 | 16.53 | 16.05 | 16.49 | 356,687 | +0.00(+0.00%) |
Apr 01, 2004 | 16.41 | 16.49 | 16.35 | 16.49 | 66,801 | +0.15(+0.89%) |
Mar 31, 2004 | 16.10 | 16.44 | 16.10 | 16.35 | 146,179 | +0.27(+1.66%) |
Mar 30, 2004 | 15.76 | 16.08 | 15.76 | 16.08 | 101,645 | +0.32(+2.00%) |
Mar 29, 2004 | 15.67 | 15.87 | 15.52 | 15.76 | 67,832 | +0.07(+0.46%) |
Mar 26, 2004 | 15.58 | 15.69 | 15.55 | 15.69 | 47,833 | +0.11(+0.72%) |
Mar 25, 2004 | 15.52 | 15.60 | 15.50 | 15.58 | 49,894 | +0.11(+0.69%) |
Mar 24, 2004 | 15.47 | 15.54 | 15.37 | 15.47 | 70,512 | -0.05(-0.31%) |
Mar 23, 2004 | 15.46 | 15.53 | 15.39 | 15.52 | 51,956 | +0.05(+0.31%) |
Mar 22, 2004 | 15.52 | 15.54 | 15.33 | 15.47 | 62,265 | -0.05(-0.31%) |
Mar 19, 2004 | 15.42 | 15.54 | 15.20 | 15.52 | 42,678 | +0.17(+1.11%) |
Mar 18, 2004 | 15.38 | 15.38 | 15.26 | 15.35 | 40,616 | -0.04(-0.25%) |
Mar 17, 2004 | 15.16 | 15.39 | 15.16 | 15.39 | 55,874 | -0.03(-0.22%) |
Mar 16, 2004 | 15.45 | 15.52 | 15.33 | 15.42 | 141,231 | -0.00(-0.03%) |
Mar 15, 2004 | 15.88 | 15.89 | 15.30 | 15.43 | 97,521 | -0.53(-3.34%) |
Mar 12, 2004 | 15.71 | 15.96 | 15.63 | 15.96 | 39,792 | +0.27(+1.73%) |
Mar 11, 2004 | 15.81 | 15.94 | 15.69 | 15.69 | 48,864 | -0.13(-0.80%) |
Mar 10, 2004 | 15.87 | 15.92 | 15.81 | 15.82 | 29,071 | -0.10(-0.61%) |
Mar 09, 2004 | 15.81 | 15.92 | 15.81 | 15.91 | 36,081 | +0.11(+0.68%) |
Mar 08, 2004 | 15.76 | 15.88 | 15.74 | 15.81 | 113,191 | +0.07(+0.43%) |
Mar 05, 2004 | 15.62 | 15.75 | 15.59 | 15.74 | 61,647 | +0.12(+0.78%) |
Mar 04, 2004 | 15.22 | 15.62 | 15.16 | 15.62 | 286,999 | +0.40(+2.65%) |
Mar 03, 2004 | 15.33 | 15.33 | 15.21 | 15.21 | 49,894 | -0.08(-0.51%) |
Mar 02, 2004 | 14.89 | 15.38 | 14.89 | 15.29 | 166,179 | +0.16(+1.09%) |