Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.28 | 13.37 | 13.14 | 13.31 | 301,600 | +0.04(+0.28%) |
May 27, 2004 | 13.15 | 13.42 | 13.12 | 13.28 | 528,400 | +0.10(+0.78%) |
May 26, 2004 | 13.17 | 13.25 | 12.98 | 13.17 | 393,400 | +0.06(+0.46%) |
May 25, 2004 | 12.95 | 13.12 | 12.88 | 13.11 | 308,200 | +0.11(+0.87%) |
May 24, 2004 | 13.01 | 13.19 | 12.89 | 13.00 | 179,400 | +0.07(+0.58%) |
May 21, 2004 | 13.25 | 13.28 | 12.90 | 12.93 | 311,000 | -0.24(-1.80%) |
May 20, 2004 | 12.86 | 13.23 | 12.86 | 13.16 | 346,600 | +0.28(+2.13%) |
May 19, 2004 | 12.91 | 13.15 | 12.81 | 12.89 | 208,800 | -0.02(-0.14%) |
May 18, 2004 | 12.42 | 12.96 | 12.38 | 12.90 | 202,800 | +0.60(+4.92%) |
May 17, 2004 | 12.59 | 12.75 | 12.25 | 12.30 | 120,800 | -0.33(-2.61%) |
May 14, 2004 | 13.04 | 13.04 | 12.59 | 12.63 | 120,000 | -0.30(-2.28%) |
May 13, 2004 | 13.01 | 13.07 | 12.77 | 12.93 | 162,800 | -0.13(-0.98%) |
May 12, 2004 | 13.01 | 13.12 | 12.55 | 13.05 | 151,800 | +0.11(+0.87%) |
May 11, 2004 | 12.57 | 13.05 | 12.57 | 12.94 | 251,000 | +0.30(+2.41%) |
May 10, 2004 | 13.17 | 13.18 | 12.20 | 12.63 | 417,000 | -0.63(-4.75%) |
May 07, 2004 | 13.48 | 13.50 | 13.27 | 13.27 | 154,800 | -0.21(-1.58%) |
May 06, 2004 | 13.68 | 13.68 | 13.20 | 13.48 | 342,800 | -0.09(-0.68%) |
May 05, 2004 | 13.75 | 13.75 | 13.56 | 13.57 | 255,800 | -0.13(-0.95%) |
May 04, 2004 | 13.76 | 13.89 | 13.60 | 13.70 | 410,000 | -0.06(-0.42%) |
May 03, 2004 | 13.91 | 13.91 | 13.69 | 13.76 | 411,400 | -0.05(-0.36%) |
Apr 30, 2004 | 13.90 | 13.97 | 13.70 | 13.81 | 619,000 | -0.19(-1.36%) |
Apr 29, 2004 | 13.79 | 14.20 | 13.39 | 14.00 | 3,491,400 | +0.71(+5.32%) |
Apr 28, 2004 | 13.28 | 13.68 | 13.24 | 13.29 | 279,600 | +0.05(+0.42%) |
Apr 27, 2004 | 14.18 | 14.30 | 13.18 | 13.23 | 472,800 | -0.77(-5.46%) |
Apr 26, 2004 | 13.22 | 14.55 | 13.13 | 14.00 | 1,088,800 | +0.87(+6.65%) |
Apr 23, 2004 | 13.12 | 13.62 | 13.06 | 13.13 | 671,000 | +0.31(+2.46%) |
Apr 22, 2004 | 12.40 | 12.92 | 12.40 | 12.81 | 81,800 | +0.38(+3.02%) |
Apr 21, 2004 | 12.15 | 12.58 | 12.06 | 12.44 | 91,400 | +0.25(+2.03%) |
Apr 20, 2004 | 12.46 | 12.71 | 12.14 | 12.19 | 64,000 | -0.16(-1.26%) |
Apr 19, 2004 | 12.44 | 12.47 | 12.06 | 12.35 | 77,800 | -0.12(-0.98%) |
Apr 16, 2004 | 12.24 | 12.51 | 12.07 | 12.47 | 79,400 | +0.24(+2.00%) |
Apr 15, 2004 | 12.41 | 12.44 | 12.11 | 12.22 | 53,600 | -0.12(-0.93%) |
Apr 14, 2004 | 12.44 | 12.66 | 12.30 | 12.34 | 48,400 | -0.15(-1.22%) |
Apr 13, 2004 | 12.81 | 12.82 | 12.30 | 12.49 | 191,400 | -0.27(-2.14%) |
Apr 12, 2004 | 12.67 | 12.90 | 12.67 | 12.76 | 92,000 | +0.00(+0.00%) |
Apr 08, 2004 | 13.06 | 13.18 | 12.69 | 12.76 | 127,800 | -0.29(-2.20%) |
Apr 07, 2004 | 12.82 | 13.06 | 12.68 | 13.05 | 113,000 | +0.27(+2.09%) |
Apr 06, 2004 | 12.97 | 13.24 | 12.64 | 12.78 | 255,600 | -0.22(-1.67%) |
Apr 05, 2004 | 12.85 | 13.00 | 12.74 | 13.00 | 178,400 | +0.27(+2.14%) |
Apr 02, 2004 | 12.46 | 12.79 | 12.46 | 12.73 | 145,800 | +0.36(+2.93%) |
Apr 01, 2004 | 11.88 | 12.47 | 11.83 | 12.37 | 148,800 | +0.38(+3.19%) |
Mar 31, 2004 | 12.04 | 12.23 | 11.66 | 11.98 | 140,800 | +0.03(+0.21%) |
Mar 30, 2004 | 11.59 | 12.31 | 11.57 | 11.96 | 269,200 | +0.27(+2.33%) |
Mar 29, 2004 | 11.34 | 11.88 | 11.31 | 11.69 | 138,000 | +0.37(+3.29%) |
Mar 26, 2004 | 11.51 | 11.58 | 11.25 | 11.31 | 96,000 | -0.26(-2.20%) |
Mar 25, 2004 | 10.96 | 11.59 | 10.93 | 11.57 | 139,800 | +0.63(+5.76%) |
Mar 24, 2004 | 11.11 | 11.25 | 10.90 | 10.94 | 77,400 | -0.19(-1.66%) |
Mar 23, 2004 | 11.07 | 11.27 | 11.02 | 11.12 | 76,200 | +0.04(+0.38%) |
Mar 22, 2004 | 11.19 | 11.29 | 11.01 | 11.08 | 119,200 | -0.13(-1.18%) |
Mar 19, 2004 | 11.34 | 11.36 | 11.10 | 11.21 | 118,200 | +0.01(+0.11%) |
Mar 18, 2004 | 11.33 | 11.34 | 11.17 | 11.20 | 97,200 | -0.09(-0.78%) |
Mar 17, 2004 | 11.00 | 11.33 | 10.97 | 11.29 | 252,200 | +0.31(+2.87%) |
Mar 16, 2004 | 10.80 | 11.12 | 10.79 | 10.97 | 167,400 | +0.12(+1.13%) |
Mar 15, 2004 | 11.43 | 11.43 | 10.76 | 10.85 | 253,200 | -0.60(-5.20%) |
Mar 12, 2004 | 11.28 | 11.65 | 11.28 | 11.45 | 171,800 | +0.21(+1.82%) |
Mar 11, 2004 | 11.15 | 11.48 | 11.14 | 11.24 | 156,800 | +0.04(+0.36%) |
Mar 10, 2004 | 11.49 | 11.51 | 11.17 | 11.20 | 211,200 | -0.44(-3.76%) |
Mar 09, 2004 | 11.76 | 11.76 | 11.24 | 11.64 | 255,200 | -0.12(-1.00%) |
Mar 08, 2004 | 12.12 | 12.16 | 11.73 | 11.76 | 142,400 | -0.30(-2.52%) |
Mar 05, 2004 | 12.10 | 12.14 | 12.04 | 12.06 | 140,400 | -0.07(-0.54%) |
Mar 04, 2004 | 12.11 | 12.15 | 12.00 | 12.12 | 80,600 | +0.03(+0.21%) |
Mar 03, 2004 | 12.12 | 12.14 | 12.02 | 12.10 | 137,800 | -0.00(-0.02%) |
Mar 02, 2004 | 12.12 | 12.17 | 12.05 | 12.10 | 564,400 | +0.00(+0.02%) |