Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.84 | 14.84 | 14.18 | 14.29 | 55,753 | -0.55(-3.69%) |
May 27, 2004 | 14.56 | 14.92 | 14.06 | 14.84 | 97,181 | +0.31(+2.11%) |
May 26, 2004 | 14.92 | 14.92 | 14.31 | 14.53 | 56,595 | -0.37(-2.48%) |
May 25, 2004 | 13.71 | 14.97 | 13.64 | 14.90 | 82,014 | +1.26(+9.24%) |
May 24, 2004 | 13.61 | 13.80 | 13.53 | 13.64 | 38,900 | -0.04(-0.31%) |
May 21, 2004 | 13.60 | 13.69 | 13.29 | 13.69 | 31,176 | +0.08(+0.58%) |
May 20, 2004 | 13.56 | 13.62 | 13.17 | 13.61 | 29,210 | +0.12(+0.90%) |
May 19, 2004 | 13.48 | 13.88 | 13.41 | 13.49 | 51,259 | +0.15(+1.12%) |
May 18, 2004 | 13.17 | 13.46 | 13.08 | 13.34 | 45,220 | +0.23(+1.79%) |
May 17, 2004 | 13.74 | 13.74 | 13.10 | 13.10 | 80,188 | -0.50(-3.67%) |
May 14, 2004 | 13.85 | 13.85 | 13.49 | 13.60 | 52,382 | -0.36(-2.55%) |
May 13, 2004 | 13.58 | 14.06 | 13.56 | 13.96 | 49,573 | +0.31(+2.24%) |
May 12, 2004 | 13.49 | 13.67 | 13.10 | 13.65 | 40,586 | +0.02(+0.16%) |
May 11, 2004 | 13.11 | 13.69 | 12.97 | 13.63 | 37,215 | +0.63(+4.82%) |
May 10, 2004 | 13.53 | 13.60 | 12.92 | 13.00 | 47,748 | -0.64(-4.70%) |
May 07, 2004 | 13.60 | 13.84 | 13.49 | 13.64 | 69,796 | -0.04(-0.26%) |
May 06, 2004 | 13.56 | 13.89 | 13.39 | 13.68 | 72,464 | -0.05(-0.36%) |
May 05, 2004 | 13.49 | 13.76 | 13.46 | 13.73 | 57,859 | +0.31(+2.34%) |
May 04, 2004 | 13.21 | 13.62 | 13.00 | 13.42 | 49,152 | +0.26(+1.95%) |
May 03, 2004 | 13.19 | 13.47 | 12.89 | 13.16 | 62,774 | -0.10(-0.75%) |
Apr 30, 2004 | 12.78 | 13.69 | 12.78 | 13.26 | 103,782 | +0.90(+7.32%) |
Apr 29, 2004 | 12.85 | 13.03 | 12.35 | 12.35 | 63,336 | -0.45(-3.50%) |
Apr 28, 2004 | 13.17 | 13.17 | 12.75 | 12.80 | 46,905 | -0.51(-3.85%) |
Apr 27, 2004 | 13.08 | 13.32 | 13.00 | 13.32 | 22,891 | +0.23(+1.80%) |
Apr 26, 2004 | 13.32 | 13.42 | 13.07 | 13.08 | 14,745 | -0.28(-2.13%) |
Apr 23, 2004 | 13.78 | 13.81 | 13.24 | 13.37 | 26,542 | -0.29(-2.14%) |
Apr 22, 2004 | 13.39 | 13.71 | 13.39 | 13.66 | 79,486 | +0.26(+1.97%) |
Apr 21, 2004 | 13.16 | 13.50 | 12.88 | 13.39 | 27,525 | +0.38(+2.90%) |
Apr 20, 2004 | 13.49 | 13.65 | 13.01 | 13.02 | 27,525 | -0.37(-2.77%) |
Apr 19, 2004 | 13.28 | 13.44 | 12.95 | 13.39 | 36,372 | -0.05(-0.37%) |
Apr 16, 2004 | 13.61 | 13.69 | 13.21 | 13.44 | 53,927 | -0.11(-0.79%) |
Apr 15, 2004 | 13.34 | 13.60 | 13.10 | 13.54 | 25,980 | +0.25(+1.87%) |
Apr 14, 2004 | 13.40 | 13.64 | 13.10 | 13.29 | 31,738 | -0.11(-0.80%) |
Apr 13, 2004 | 14.24 | 14.24 | 13.32 | 13.40 | 39,322 | -0.77(-5.43%) |
Apr 12, 2004 | 13.78 | 14.21 | 13.78 | 14.17 | 17,554 | +0.39(+2.84%) |
Apr 08, 2004 | 14.10 | 14.29 | 13.78 | 13.78 | 38,058 | -0.19(-1.38%) |
Apr 07, 2004 | 13.89 | 14.06 | 13.71 | 13.97 | 28,929 | -0.04(-0.25%) |
Apr 06, 2004 | 14.24 | 14.24 | 13.98 | 14.01 | 30,474 | -0.28(-1.99%) |
Apr 05, 2004 | 14.21 | 14.31 | 14.14 | 14.29 | 25,559 | -0.02(-0.15%) |
Apr 02, 2004 | 13.85 | 14.31 | 13.84 | 14.31 | 49,293 | +0.61(+4.47%) |
Apr 01, 2004 | 14.21 | 14.31 | 13.67 | 13.70 | 80,048 | -0.41(-2.88%) |
Mar 31, 2004 | 13.64 | 14.11 | 13.53 | 14.11 | 66,987 | +0.38(+2.80%) |
Mar 30, 2004 | 13.89 | 13.95 | 13.61 | 13.72 | 36,372 | -0.21(-1.53%) |
Mar 29, 2004 | 13.42 | 13.94 | 13.41 | 13.94 | 63,055 | +0.56(+4.21%) |
Mar 26, 2004 | 13.17 | 13.49 | 13.04 | 13.37 | 78,925 | +0.31(+2.34%) |
Mar 25, 2004 | 12.39 | 13.24 | 12.39 | 13.07 | 53,927 | +0.66(+5.34%) |
Mar 24, 2004 | 12.64 | 12.95 | 12.37 | 12.40 | 80,329 | -0.34(-2.68%) |
Mar 23, 2004 | 13.11 | 13.11 | 12.64 | 12.75 | 55,893 | -0.36(-2.77%) |
Mar 22, 2004 | 13.17 | 13.30 | 12.96 | 13.11 | 85,385 | -0.23(-1.71%) |
Mar 19, 2004 | 13.10 | 13.56 | 12.95 | 13.34 | 78,784 | +0.38(+2.91%) |
Mar 18, 2004 | 13.28 | 13.29 | 12.80 | 12.96 | 35,109 | -0.31(-2.36%) |
Mar 17, 2004 | 13.19 | 13.31 | 12.95 | 13.27 | 50,556 | +0.10(+0.76%) |
Mar 16, 2004 | 12.82 | 13.24 | 12.39 | 13.17 | 62,634 | +0.50(+3.93%) |
Mar 15, 2004 | 13.40 | 13.52 | 12.53 | 12.67 | 80,891 | -0.88(-6.46%) |
Mar 12, 2004 | 13.03 | 13.55 | 12.89 | 13.55 | 63,617 | +0.66(+5.14%) |
Mar 11, 2004 | 12.82 | 13.12 | 12.39 | 12.89 | 95,636 | +0.04(+0.33%) |
Mar 10, 2004 | 13.17 | 13.30 | 12.83 | 12.85 | 91,002 | -0.40(-3.01%) |
Mar 09, 2004 | 13.64 | 13.64 | 12.97 | 13.24 | 81,031 | -0.46(-3.38%) |
Mar 08, 2004 | 14.13 | 14.13 | 13.43 | 13.71 | 90,721 | -0.33(-2.33%) |
Mar 05, 2004 | 14.35 | 14.35 | 13.71 | 14.03 | 79,908 | -0.48(-3.29%) |
Mar 04, 2004 | 14.08 | 14.51 | 14.03 | 14.51 | 52,242 | +0.52(+3.71%) |
Mar 03, 2004 | 13.42 | 14.11 | 13.28 | 13.99 | 79,627 | +0.65(+4.86%) |
Mar 02, 2004 | 14.21 | 14.21 | 13.18 | 13.34 | 221,327 | -0.97(-6.77%) |