Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.54 | 11.60 | 11.29 | 11.60 | 238,217 | +0.23(+2.05%) |
May 27, 2004 | 11.38 | 11.59 | 11.31 | 11.37 | 216,813 | +0.27(+2.40%) |
May 26, 2004 | 11.23 | 11.52 | 10.94 | 11.10 | 271,647 | +0.06(+0.53%) |
May 25, 2004 | 10.83 | 11.21 | 10.81 | 11.04 | 289,444 | +0.22(+2.08%) |
May 24, 2004 | 10.76 | 10.97 | 10.52 | 10.82 | 239,781 | +0.22(+2.04%) |
May 21, 2004 | 10.60 | 10.74 | 10.49 | 10.60 | 163,301 | +0.17(+1.59%) |
May 20, 2004 | 10.37 | 10.67 | 10.31 | 10.44 | 146,947 | -0.06(-0.55%) |
May 19, 2004 | 10.52 | 10.85 | 10.31 | 10.49 | 333,577 | +0.14(+1.36%) |
May 18, 2004 | 9.946 | 10.38 | 9.913 | 10.35 | 359,431 | +0.32(+3.15%) |
May 17, 2004 | 10.24 | 10.44 | 9.946 | 10.04 | 269,242 | +0.07(+0.75%) |
May 14, 2004 | 9.738 | 10.13 | 9.738 | 9.962 | 292,811 | +0.25(+2.57%) |
May 13, 2004 | 9.913 | 9.913 | 9.479 | 9.713 | 178,813 | -0.14(-1.43%) |
May 12, 2004 | 10.28 | 10.33 | 9.646 | 9.854 | 383,601 | +0.02(+0.25%) |
May 11, 2004 | 9.646 | 9.854 | 9.364 | 9.829 | 252,527 | +0.16(+1.63%) |
May 10, 2004 | 9.339 | 9.938 | 9.206 | 9.671 | 502,049 | +0.24(+2.56%) |
May 07, 2004 | 9.464 | 9.690 | 9.306 | 9.430 | 631,679 | -0.33(-3.41%) |
May 06, 2004 | 10.15 | 10.58 | 9.655 | 9.763 | 517,320 | -0.42(-4.16%) |
May 05, 2004 | 10.64 | 10.72 | 10.16 | 10.19 | 303,874 | -0.59(-5.48%) |
May 04, 2004 | 10.64 | 10.78 | 10.26 | 10.78 | 262,628 | +0.49(+4.77%) |
May 03, 2004 | 10.20 | 10.59 | 10.08 | 10.29 | 472,467 | +0.07(+0.65%) |
Apr 30, 2004 | 10.30 | 10.64 | 10.06 | 10.22 | 297,261 | -0.22(-2.07%) |
Apr 29, 2004 | 10.48 | 10.81 | 10.13 | 10.44 | 406,689 | -0.09(-0.87%) |
Apr 28, 2004 | 11.17 | 11.22 | 10.21 | 10.53 | 551,712 | -0.81(-7.18%) |
Apr 27, 2004 | 11.52 | 11.81 | 11.23 | 11.34 | 442,765 | -0.22(-1.87%) |
Apr 26, 2004 | 11.40 | 11.92 | 11.38 | 11.56 | 256,255 | +0.02(+0.14%) |
Apr 23, 2004 | 11.48 | 11.78 | 11.41 | 11.54 | 184,345 | -0.02(-0.14%) |
Apr 22, 2004 | 11.42 | 11.93 | 11.39 | 11.56 | 272,970 | +0.04(+0.36%) |
Apr 21, 2004 | 11.64 | 12.04 | 11.23 | 11.52 | 523,574 | -0.22(-1.84%) |
Apr 20, 2004 | 12.47 | 12.50 | 11.71 | 11.73 | 424,847 | -0.96(-7.54%) |
Apr 19, 2004 | 12.57 | 13.01 | 12.47 | 12.69 | 246,154 | +0.09(+0.73%) |
Apr 16, 2004 | 12.63 | 12.95 | 12.48 | 12.60 | 363,639 | +0.09(+0.73%) |
Apr 15, 2004 | 12.86 | 13.07 | 12.35 | 12.51 | 518,403 | -0.18(-1.44%) |
Apr 14, 2004 | 13.22 | 13.46 | 12.23 | 12.69 | 933,149 | -0.80(-5.92%) |
Apr 13, 2004 | 14.07 | 14.25 | 12.94 | 13.49 | 635,407 | -0.72(-5.04%) |
Apr 12, 2004 | 14.39 | 14.43 | 13.95 | 14.20 | 135,643 | +0.02(+0.12%) |
Apr 08, 2004 | 14.22 | 14.51 | 14.18 | 14.19 | 209,838 | -0.17(-1.22%) |
Apr 07, 2004 | 14.59 | 14.60 | 14.35 | 14.36 | 196,851 | +0.02(+0.12%) |
Apr 06, 2004 | 14.75 | 14.80 | 14.34 | 14.35 | 278,020 | -0.13(-0.92%) |
Apr 05, 2004 | 14.92 | 15.09 | 14.14 | 14.48 | 519,605 | -0.41(-2.74%) |
Apr 02, 2004 | 14.79 | 15.01 | 14.53 | 14.89 | 317,343 | -0.03(-0.22%) |
Apr 01, 2004 | 14.87 | 15.22 | 14.65 | 14.92 | 311,691 | +0.19(+1.30%) |
Mar 31, 2004 | 14.84 | 14.98 | 14.64 | 14.73 | 306,640 | +0.12(+0.80%) |
Mar 30, 2004 | 14.44 | 14.92 | 14.44 | 14.61 | 441,682 | +0.12(+0.86%) |
Mar 29, 2004 | 14.59 | 14.60 | 14.30 | 14.49 | 313,254 | +0.02(+0.11%) |
Mar 26, 2004 | 14.56 | 14.76 | 14.42 | 14.47 | 368,690 | +0.07(+0.46%) |
Mar 25, 2004 | 14.30 | 14.55 | 14.19 | 14.40 | 277,780 | -0.06(-0.40%) |
Mar 24, 2004 | 14.76 | 14.80 | 14.30 | 14.46 | 279,824 | -0.37(-2.47%) |
Mar 23, 2004 | 14.39 | 14.94 | 14.39 | 14.83 | 363,760 | +0.31(+2.12%) |
Mar 22, 2004 | 14.89 | 15.04 | 14.44 | 14.52 | 459,600 | -0.11(-0.74%) |
Mar 19, 2004 | 14.97 | 15.03 | 14.39 | 14.63 | 313,014 | -0.15(-1.01%) |
Mar 18, 2004 | 14.53 | 15.12 | 14.39 | 14.78 | 844,284 | +0.42(+2.90%) |
Mar 17, 2004 | 14.09 | 14.44 | 13.87 | 14.36 | 244,470 | +0.19(+1.35%) |
Mar 16, 2004 | 14.15 | 14.39 | 13.89 | 14.17 | 196,009 | +0.07(+0.47%) |
Mar 15, 2004 | 14.12 | 14.45 | 13.96 | 14.10 | 256,014 | -0.22(-1.57%) |
Mar 12, 2004 | 14.10 | 14.39 | 13.76 | 14.33 | 289,444 | +0.10(+0.70%) |
Mar 11, 2004 | 13.95 | 14.34 | 13.81 | 14.23 | 231,483 | +0.12(+0.88%) |
Mar 10, 2004 | 14.64 | 14.64 | 13.97 | 14.10 | 218,015 | -0.49(-3.36%) |
Mar 09, 2004 | 14.74 | 14.94 | 14.54 | 14.59 | 206,110 | +0.01(+0.06%) |
Mar 08, 2004 | 14.57 | 14.84 | 14.51 | 14.59 | 285,837 | +0.13(+0.92%) |
Mar 05, 2004 | 14.54 | 14.72 | 14.40 | 14.45 | 214,648 | +0.27(+1.94%) |
Mar 04, 2004 | 13.75 | 14.43 | 13.75 | 14.18 | 230,160 | +0.40(+2.90%) |
Mar 03, 2004 | 13.53 | 14.05 | 13.43 | 13.78 | 274,413 | -0.07(-0.48%) |
Mar 02, 2004 | 14.08 | 14.30 | 13.79 | 13.85 | 219,458 | -0.42(-2.97%) |