Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.86 | 13.06 | 12.65 | 12.70 | 105,983 | -0.09(-0.72%) |
May 27, 2004 | 12.84 | 12.84 | 12.69 | 12.79 | 69,571 | +0.07(+0.53%) |
May 26, 2004 | 13.18 | 13.18 | 12.59 | 12.72 | 66,442 | -0.36(-2.72%) |
May 25, 2004 | 12.47 | 13.18 | 12.28 | 13.08 | 47,673 | +0.69(+5.55%) |
May 24, 2004 | 12.73 | 12.79 | 12.39 | 12.39 | 23,899 | -0.40(-3.09%) |
May 21, 2004 | 12.65 | 12.79 | 12.42 | 12.79 | 10,886 | +0.33(+2.66%) |
May 20, 2004 | 12.09 | 12.46 | 11.99 | 12.46 | 43,669 | +0.60(+5.02%) |
May 19, 2004 | 10.69 | 11.98 | 10.69 | 11.86 | 113,991 | +1.17(+10.99%) |
May 18, 2004 | 10.51 | 10.69 | 10.47 | 10.69 | 11,762 | +0.02(+0.23%) |
May 17, 2004 | 11.02 | 11.02 | 10.47 | 10.66 | 37,037 | -0.13(-1.19%) |
May 14, 2004 | 10.90 | 11.08 | 10.79 | 10.79 | 10,135 | -0.15(-1.35%) |
May 13, 2004 | 10.67 | 11.06 | 10.59 | 10.94 | 24,274 | +0.26(+2.43%) |
May 12, 2004 | 11.19 | 11.23 | 10.45 | 10.68 | 115,117 | -0.49(-4.37%) |
May 11, 2004 | 11.52 | 11.52 | 11.16 | 11.16 | 63,189 | -0.48(-4.12%) |
May 10, 2004 | 12.50 | 12.51 | 11.19 | 11.64 | 100,728 | -0.86(-6.90%) |
May 07, 2004 | 12.48 | 12.74 | 12.43 | 12.51 | 15,140 | +0.02(+0.16%) |
May 06, 2004 | 12.97 | 12.97 | 12.13 | 12.49 | 19,895 | -0.49(-3.79%) |
May 05, 2004 | 13.02 | 13.09 | 12.86 | 12.98 | 8,758 | +0.06(+0.46%) |
May 04, 2004 | 13.07 | 13.07 | 12.79 | 12.92 | 5,255 | +0.09(+0.69%) |
May 03, 2004 | 13.27 | 13.27 | 12.83 | 12.83 | 10,886 | -0.16(-1.20%) |
Apr 30, 2004 | 12.79 | 13.58 | 12.79 | 12.99 | 22,523 | +0.20(+1.56%) |
Apr 29, 2004 | 12.59 | 12.94 | 12.59 | 12.79 | 25,526 | -0.43(-3.24%) |
Apr 28, 2004 | 13.44 | 13.49 | 13.09 | 13.21 | 18,143 | -0.22(-1.66%) |
Apr 27, 2004 | 13.72 | 13.72 | 12.96 | 13.44 | 19,895 | +0.02(+0.15%) |
Apr 26, 2004 | 12.92 | 13.61 | 12.92 | 13.42 | 37,413 | +0.42(+3.23%) |
Apr 23, 2004 | 13.17 | 13.19 | 12.99 | 13.00 | 7,883 | -0.17(-1.27%) |
Apr 22, 2004 | 12.97 | 13.19 | 12.93 | 13.17 | 11,636 | +0.34(+2.65%) |
Apr 21, 2004 | 12.85 | 12.87 | 12.79 | 12.83 | 7,007 | -0.13(-1.02%) |
Apr 20, 2004 | 13.19 | 13.19 | 12.84 | 12.96 | 15,390 | -0.07(-0.52%) |
Apr 19, 2004 | 12.92 | 13.03 | 12.82 | 13.03 | 25,025 | +0.08(+0.62%) |
Apr 16, 2004 | 12.99 | 12.99 | 12.89 | 12.95 | 18,268 | -0.02(-0.19%) |
Apr 15, 2004 | 12.99 | 13.25 | 12.83 | 12.97 | 26,026 | -0.02(-0.18%) |
Apr 14, 2004 | 12.78 | 12.99 | 12.78 | 12.99 | 25,150 | +0.14(+1.09%) |
Apr 13, 2004 | 12.99 | 13.11 | 12.71 | 12.85 | 34,285 | -0.13(-1.02%) |
Apr 12, 2004 | 12.71 | 12.99 | 12.69 | 12.99 | 13,138 | +0.22(+1.69%) |
Apr 08, 2004 | 12.65 | 12.90 | 12.65 | 12.77 | 6,256 | +0.00(+0.00%) |
Apr 07, 2004 | 12.76 | 13.23 | 12.59 | 12.77 | 31,907 | -0.03(-0.22%) |
Apr 06, 2004 | 13.24 | 13.73 | 12.79 | 12.80 | 32,408 | -0.64(-4.79%) |
Apr 05, 2004 | 12.61 | 13.47 | 12.60 | 13.44 | 44,420 | +0.86(+6.79%) |
Apr 02, 2004 | 12.59 | 12.59 | 12.41 | 12.59 | 14,765 | +0.04(+0.32%) |
Apr 01, 2004 | 12.18 | 12.55 | 12.14 | 12.55 | 11,636 | +0.34(+2.75%) |
Mar 31, 2004 | 12.14 | 12.24 | 12.10 | 12.21 | 10,010 | +0.09(+0.73%) |
Mar 30, 2004 | 12.12 | 12.22 | 11.86 | 12.12 | 5,380 | -0.00(-0.03%) |
Mar 29, 2004 | 11.86 | 12.19 | 11.86 | 12.13 | 9,384 | +0.31(+2.60%) |
Mar 26, 2004 | 11.87 | 12.08 | 11.82 | 11.82 | 3,628 | -0.05(-0.40%) |
Mar 25, 2004 | 11.87 | 11.87 | 11.74 | 11.87 | 17,643 | +0.05(+0.41%) |
Mar 24, 2004 | 11.66 | 11.87 | 11.66 | 11.82 | 15,265 | +0.01(+0.11%) |
Mar 23, 2004 | 11.85 | 11.98 | 11.64 | 11.81 | 6,006 | -0.06(-0.54%) |
Mar 22, 2004 | 11.79 | 11.99 | 11.73 | 11.87 | 28,904 | +0.05(+0.41%) |
Mar 19, 2004 | 11.91 | 11.91 | 11.67 | 11.82 | 21,146 | +0.01(+0.10%) |
Mar 18, 2004 | 11.90 | 11.90 | 11.70 | 11.81 | 10,886 | -0.06(-0.47%) |
Mar 17, 2004 | 11.33 | 11.96 | 11.33 | 11.87 | 19,394 | +0.47(+4.14%) |
Mar 16, 2004 | 11.36 | 11.47 | 11.26 | 11.40 | 14,765 | +0.06(+0.56%) |
Mar 15, 2004 | 11.65 | 11.65 | 11.33 | 11.33 | 24,525 | -0.43(-3.67%) |
Mar 12, 2004 | 11.40 | 11.78 | 11.39 | 11.76 | 14,014 | +0.34(+2.94%) |
Mar 11, 2004 | 11.55 | 11.71 | 11.43 | 11.43 | 27,277 | -0.08(-0.73%) |
Mar 10, 2004 | 11.58 | 11.68 | 11.29 | 11.51 | 38,539 | +0.12(+1.09%) |
Mar 09, 2004 | 12.06 | 12.20 | 11.16 | 11.39 | 122,625 | -0.54(-4.49%) |
Mar 08, 2004 | 12.20 | 12.22 | 11.92 | 11.92 | 29,780 | -0.04(-0.33%) |
Mar 05, 2004 | 12.16 | 12.27 | 11.96 | 11.96 | 10,385 | -0.26(-2.13%) |
Mar 04, 2004 | 12.15 | 12.35 | 12.12 | 12.22 | 11,386 | -0.05(-0.42%) |
Mar 03, 2004 | 12.06 | 12.39 | 12.06 | 12.28 | 56,057 | +0.24(+2.03%) |
Mar 02, 2004 | 12.29 | 12.39 | 11.92 | 12.03 | 33,659 | -0.66(-5.17%) |