Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.48 | 11.53 | 11.37 | 11.53 | 2,110 | +0.13(+1.15%) |
May 27, 2004 | 11.43 | 11.54 | 11.39 | 11.39 | 2,814 | -0.19(-1.62%) |
May 26, 2004 | 11.16 | 11.58 | 11.16 | 11.58 | 29,547 | +0.37(+3.30%) |
May 25, 2004 | 11.07 | 11.22 | 11.07 | 11.21 | 3,517 | +0.07(+0.61%) |
May 24, 2004 | 11.14 | 11.14 | 11.03 | 11.14 | 4,924 | +0.02(+0.20%) |
May 21, 2004 | 10.80 | 11.14 | 10.80 | 11.12 | 11,431 | +0.16(+1.45%) |
May 20, 2004 | 10.85 | 11.00 | 10.85 | 10.96 | 10,904 | -0.06(-0.52%) |
May 19, 2004 | 10.83 | 11.05 | 10.81 | 11.02 | 16,356 | +0.26(+2.43%) |
May 18, 2004 | 10.76 | 11.22 | 10.75 | 10.76 | 62,787 | +0.15(+1.45%) |
May 17, 2004 | 11.09 | 11.10 | 10.53 | 10.60 | 25,501 | -0.71(-6.28%) |
May 14, 2004 | 11.18 | 11.31 | 11.18 | 11.31 | 1,582 | +0.13(+1.12%) |
May 13, 2004 | 11.22 | 11.30 | 11.18 | 11.19 | 10,200 | -0.16(-1.40%) |
May 12, 2004 | 11.31 | 11.36 | 11.24 | 11.35 | 12,135 | -0.08(-0.70%) |
May 11, 2004 | 11.64 | 11.64 | 11.39 | 11.43 | 52,586 | -0.10(-0.89%) |
May 10, 2004 | 11.66 | 11.89 | 11.51 | 11.53 | 12,663 | -0.21(-1.79%) |
May 07, 2004 | 11.92 | 11.92 | 11.72 | 11.74 | 4,221 | +0.03(+0.29%) |
May 06, 2004 | 11.70 | 11.78 | 11.66 | 11.71 | 15,828 | -0.16(-1.34%) |
May 05, 2004 | 12.08 | 12.08 | 11.80 | 11.87 | 10,376 | -0.16(-1.32%) |
May 04, 2004 | 11.96 | 12.22 | 11.87 | 12.03 | 181,503 | -0.05(-0.42%) |
May 03, 2004 | 12.19 | 12.24 | 12.06 | 12.08 | 23,215 | -0.25(-2.03%) |
Apr 30, 2004 | 12.22 | 12.34 | 11.95 | 12.33 | 14,421 | -0.01(-0.09%) |
Apr 29, 2004 | 12.57 | 12.57 | 12.22 | 12.34 | 12,663 | +0.00(+0.00%) |
Apr 28, 2004 | 12.57 | 12.69 | 12.29 | 12.34 | 18,642 | -0.20(-1.56%) |
Apr 27, 2004 | 12.65 | 12.79 | 12.34 | 12.53 | 112,736 | -0.23(-1.76%) |
Apr 26, 2004 | 12.83 | 12.88 | 12.66 | 12.76 | 3,341 | -0.01(-0.04%) |
Apr 23, 2004 | 12.74 | 12.87 | 12.74 | 12.76 | 4,748 | -0.03(-0.27%) |
Apr 22, 2004 | 12.87 | 12.87 | 12.79 | 12.80 | 4,924 | +0.06(+0.49%) |
Apr 21, 2004 | 12.76 | 12.84 | 12.74 | 12.74 | 4,924 | -0.06(-0.44%) |
Apr 20, 2004 | 12.84 | 12.98 | 12.76 | 12.79 | 14,773 | +0.00(+0.00%) |
Apr 19, 2004 | 13.00 | 13.00 | 12.74 | 12.79 | 25,150 | -0.05(-0.40%) |
Apr 16, 2004 | 13.21 | 13.21 | 12.80 | 12.84 | 8,266 | -0.04(-0.31%) |
Apr 15, 2004 | 13.35 | 13.37 | 12.79 | 12.88 | 35,526 | -0.36(-2.70%) |
Apr 14, 2004 | 13.65 | 13.65 | 12.79 | 13.24 | 209,116 | -0.97(-6.80%) |
Apr 13, 2004 | 14.33 | 14.44 | 13.96 | 14.21 | 91,807 | -0.13(-0.87%) |
Apr 12, 2004 | 14.46 | 14.46 | 14.28 | 14.33 | 2,286 | -0.13(-0.90%) |
Apr 08, 2004 | 14.46 | 14.47 | 14.46 | 14.46 | 1,231 | +0.03(+0.20%) |
Apr 07, 2004 | 14.30 | 14.44 | 14.30 | 14.44 | 3,517 | +0.09(+0.63%) |
Apr 06, 2004 | 14.19 | 14.35 | 14.10 | 14.35 | 8,090 | -0.01(-0.04%) |
Apr 05, 2004 | 14.28 | 14.41 | 14.21 | 14.35 | 125,047 | -0.18(-1.25%) |
Apr 02, 2004 | 14.57 | 14.60 | 14.44 | 14.53 | 4,748 | +0.22(+1.51%) |
Apr 01, 2004 | 14.61 | 14.61 | 14.32 | 14.32 | 19,346 | -0.26(-1.79%) |
Mar 31, 2004 | 14.50 | 14.64 | 14.31 | 14.58 | 40,979 | +0.08(+0.55%) |
Mar 30, 2004 | 14.42 | 14.50 | 14.42 | 14.50 | 6,507 | +0.00(+0.00%) |
Mar 29, 2004 | 14.50 | 14.50 | 14.49 | 14.50 | 1,934 | +0.14(+0.95%) |
Mar 26, 2004 | 14.32 | 14.36 | 14.32 | 14.36 | 527 | -0.02(-0.16%) |
Mar 25, 2004 | 14.33 | 14.50 | 14.25 | 14.39 | 3,517 | +0.13(+0.92%) |
Mar 24, 2004 | 14.04 | 14.34 | 13.97 | 14.25 | 5,100 | -0.07(-0.51%) |
Mar 23, 2004 | 14.34 | 14.34 | 13.86 | 14.33 | 3,869 | +0.03(+0.19%) |
Mar 22, 2004 | 14.37 | 14.55 | 14.04 | 14.30 | 20,225 | -0.28(-1.91%) |
Mar 19, 2004 | 14.43 | 14.58 | 14.30 | 14.58 | 11,080 | +0.08(+0.55%) |
Mar 18, 2004 | 13.91 | 14.61 | 13.91 | 14.50 | 18,642 | +0.31(+2.16%) |
Mar 17, 2004 | 13.66 | 14.21 | 13.39 | 14.19 | 20,049 | +0.40(+2.93%) |
Mar 16, 2004 | 13.65 | 13.85 | 13.65 | 13.79 | 4,396 | +0.01(+0.08%) |
Mar 15, 2004 | 13.66 | 13.78 | 13.51 | 13.78 | 9,849 | +0.05(+0.37%) |
Mar 12, 2004 | 13.78 | 13.79 | 13.66 | 13.73 | 10,376 | -0.03(-0.25%) |
Mar 11, 2004 | 13.68 | 13.76 | 13.65 | 13.76 | 4,748 | -0.19(-1.39%) |
Mar 10, 2004 | 13.94 | 14.35 | 13.87 | 13.95 | 13,366 | -0.12(-0.85%) |
Mar 09, 2004 | 13.94 | 14.27 | 13.94 | 14.07 | 2,462 | -0.24(-1.67%) |
Mar 08, 2004 | 14.18 | 14.36 | 14.18 | 14.31 | 7,562 | +0.01(+0.08%) |
Mar 05, 2004 | 14.39 | 14.39 | 13.94 | 14.30 | 23,215 | -0.01(-0.08%) |
Mar 04, 2004 | 14.38 | 14.39 | 14.30 | 14.31 | 10,904 | -0.05(-0.32%) |
Mar 03, 2004 | 14.08 | 14.36 | 13.66 | 14.36 | 19,346 | +0.06(+0.44%) |
Mar 02, 2004 | 14.21 | 14.29 | 14.21 | 14.29 | 3,341 | +0.36(+2.57%) |