Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.54 | 12.78 | 12.43 | 12.46 | 8,618 | -0.32(-2.52%) |
May 27, 2004 | 12.40 | 12.78 | 12.40 | 12.78 | 684 | +0.30(+2.40%) |
May 26, 2004 | 12.69 | 12.78 | 12.38 | 12.48 | 3,009 | -0.16(-1.27%) |
May 25, 2004 | 12.33 | 12.65 | 12.13 | 12.65 | 8,071 | +0.34(+2.79%) |
May 24, 2004 | 11.91 | 12.32 | 11.91 | 12.30 | 4,651 | +0.32(+2.68%) |
May 21, 2004 | 11.91 | 12.11 | 11.73 | 11.98 | 2,736 | +0.14(+1.17%) |
May 20, 2004 | 12.14 | 12.26 | 11.84 | 11.84 | 13,407 | -0.29(-2.41%) |
May 19, 2004 | 11.87 | 12.26 | 11.87 | 12.13 | 17,784 | -0.01(-0.12%) |
May 18, 2004 | 11.90 | 12.15 | 11.79 | 12.15 | 4,104 | +0.35(+2.97%) |
May 17, 2004 | 11.59 | 12.03 | 11.59 | 11.80 | 14,638 | +0.18(+1.51%) |
May 14, 2004 | 11.82 | 11.82 | 11.61 | 11.62 | 37,621 | -0.33(-2.75%) |
May 13, 2004 | 11.82 | 12.06 | 11.82 | 11.95 | 2,872 | +0.08(+0.68%) |
May 12, 2004 | 11.72 | 11.87 | 11.70 | 11.87 | 6,840 | +0.01(+0.12%) |
May 11, 2004 | 11.92 | 12.01 | 11.72 | 11.86 | 6,429 | +0.04(+0.37%) |
May 10, 2004 | 11.73 | 12.02 | 11.63 | 11.81 | 58,416 | +0.12(+1.00%) |
May 07, 2004 | 11.77 | 12.02 | 11.52 | 11.70 | 16,416 | +0.17(+1.46%) |
May 06, 2004 | 11.90 | 11.99 | 11.45 | 11.53 | 55,543 | -0.35(-2.95%) |
May 05, 2004 | 12.31 | 12.31 | 11.88 | 11.88 | 6,293 | -0.19(-1.57%) |
May 04, 2004 | 11.94 | 12.16 | 11.89 | 12.07 | 20,794 | -0.10(-0.78%) |
May 03, 2004 | 12.57 | 12.67 | 11.95 | 12.16 | 8,208 | +0.54(+4.65%) |
Apr 30, 2004 | 11.62 | 11.85 | 11.59 | 11.62 | 7,113 | -0.05(-0.44%) |
Apr 29, 2004 | 12.28 | 12.45 | 11.66 | 11.67 | 15,322 | -0.72(-5.78%) |
Apr 28, 2004 | 12.61 | 12.71 | 12.35 | 12.39 | 11,218 | -0.37(-2.87%) |
Apr 27, 2004 | 12.38 | 12.76 | 12.37 | 12.76 | 3,556 | +0.38(+3.07%) |
Apr 26, 2004 | 12.51 | 12.59 | 12.35 | 12.38 | 2,599 | -0.04(-0.35%) |
Apr 23, 2004 | 12.35 | 12.43 | 12.31 | 12.42 | 10,260 | -0.17(-1.34%) |
Apr 22, 2004 | 12.73 | 12.91 | 12.07 | 12.59 | 17,921 | +0.20(+1.65%) |
Apr 21, 2004 | 12.49 | 12.79 | 12.26 | 12.38 | 21,752 | -0.19(-1.51%) |
Apr 20, 2004 | 13.30 | 13.30 | 12.57 | 12.57 | 5,609 | -0.58(-4.44%) |
Apr 19, 2004 | 13.20 | 13.20 | 12.76 | 13.16 | 3,830 | -0.04(-0.33%) |
Apr 16, 2004 | 12.76 | 13.49 | 12.48 | 13.20 | 6,566 | +0.44(+3.44%) |
Apr 15, 2004 | 12.97 | 12.97 | 12.43 | 12.76 | 3,830 | -0.23(-1.74%) |
Apr 14, 2004 | 13.51 | 13.51 | 12.79 | 12.99 | 7,797 | -0.47(-3.48%) |
Apr 13, 2004 | 14.06 | 14.25 | 13.46 | 13.46 | 8,618 | -0.54(-3.86%) |
Apr 12, 2004 | 13.87 | 14.03 | 13.73 | 14.00 | 6,566 | +0.59(+4.42%) |
Apr 08, 2004 | 13.79 | 14.01 | 13.41 | 13.41 | 2,599 | -0.50(-3.57%) |
Apr 07, 2004 | 14.03 | 14.03 | 13.72 | 13.90 | 5,882 | +0.07(+0.53%) |
Apr 06, 2004 | 14.08 | 14.14 | 13.53 | 13.83 | 41,178 | -0.42(-2.97%) |
Apr 05, 2004 | 13.72 | 14.25 | 13.39 | 14.25 | 30,918 | +0.26(+1.83%) |
Apr 02, 2004 | 13.26 | 14.00 | 12.65 | 14.00 | 29,687 | +0.70(+5.28%) |
Apr 01, 2004 | 11.91 | 13.30 | 11.91 | 13.30 | 19,016 | +0.31(+2.42%) |
Mar 31, 2004 | 12.82 | 12.98 | 12.59 | 12.98 | 21,341 | +0.04(+0.34%) |
Mar 30, 2004 | 12.59 | 12.94 | 12.41 | 12.94 | 10,534 | +0.51(+4.12%) |
Mar 29, 2004 | 12.12 | 12.47 | 12.12 | 12.43 | 4,377 | +0.34(+2.78%) |
Mar 26, 2004 | 12.61 | 12.62 | 12.06 | 12.09 | 14,227 | -0.20(-1.66%) |
Mar 25, 2004 | 12.47 | 12.81 | 12.29 | 12.29 | 12,586 | -0.27(-2.15%) |
Mar 24, 2004 | 12.39 | 12.57 | 12.23 | 12.57 | 3,283 | +0.14(+1.12%) |
Mar 23, 2004 | 12.26 | 12.56 | 12.26 | 12.43 | 24,214 | -0.01(-0.12%) |
Mar 22, 2004 | 12.43 | 12.44 | 12.12 | 12.44 | 44,599 | +0.01(+0.12%) |
Mar 19, 2004 | 12.38 | 12.55 | 12.38 | 12.43 | 11,354 | +0.00(+0.00%) |
Mar 18, 2004 | 12.47 | 12.51 | 12.39 | 12.43 | 11,218 | -0.07(-0.53%) |
Mar 17, 2004 | 12.40 | 12.67 | 12.35 | 12.49 | 14,638 | -0.04(-0.29%) |
Mar 16, 2004 | 12.12 | 12.57 | 11.91 | 12.53 | 30,371 | +0.43(+3.56%) |
Mar 15, 2004 | 12.11 | 12.24 | 11.84 | 12.10 | 25,993 | +0.01(+0.06%) |
Mar 12, 2004 | 11.54 | 12.17 | 11.46 | 12.09 | 17,784 | +0.40(+3.44%) |
Mar 11, 2004 | 11.83 | 11.86 | 11.69 | 11.69 | 5,472 | -0.02(-0.19%) |
Mar 10, 2004 | 11.99 | 12.34 | 11.71 | 11.71 | 13,543 | -0.31(-2.55%) |
Mar 09, 2004 | 12.12 | 12.29 | 11.89 | 12.02 | 15,869 | -0.31(-2.55%) |
Mar 08, 2004 | 12.48 | 12.50 | 12.33 | 12.33 | 7,387 | -0.09(-0.76%) |
Mar 05, 2004 | 12.06 | 12.61 | 11.97 | 12.43 | 23,804 | +0.19(+1.55%) |
Mar 04, 2004 | 11.59 | 12.24 | 11.55 | 12.24 | 19,426 | +0.63(+5.42%) |
Mar 03, 2004 | 11.53 | 11.79 | 11.34 | 11.61 | 14,638 | -0.01(-0.13%) |
Mar 02, 2004 | 11.34 | 11.79 | 11.34 | 11.62 | 10,534 | -0.09(-0.75%) |