Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.81 | 12.88 | 12.53 | 12.72 | 81,270 | -0.09(-0.67%) |
May 27, 2004 | 12.71 | 13.12 | 12.38 | 12.81 | 114,660 | +0.00(+0.00%) |
May 26, 2004 | 12.96 | 13.14 | 12.65 | 12.81 | 85,890 | -0.10(-0.81%) |
May 25, 2004 | 12.38 | 13.05 | 12.35 | 12.91 | 206,325 | +0.56(+4.55%) |
May 24, 2004 | 12.25 | 12.42 | 12.06 | 12.35 | 330,645 | +0.20(+1.65%) |
May 21, 2004 | 12.67 | 12.70 | 12.02 | 12.15 | 162,750 | -0.32(-2.60%) |
May 20, 2004 | 12.62 | 12.82 | 12.29 | 12.48 | 84,945 | -0.06(-0.46%) |
May 19, 2004 | 12.76 | 13.26 | 12.37 | 12.53 | 133,140 | -0.03(-0.23%) |
May 18, 2004 | 12.92 | 13.15 | 12.43 | 12.56 | 135,030 | -0.27(-2.08%) |
May 17, 2004 | 13.10 | 13.25 | 12.81 | 12.83 | 109,515 | -0.23(-1.75%) |
May 14, 2004 | 13.29 | 13.50 | 12.86 | 13.06 | 149,310 | -0.22(-1.65%) |
May 13, 2004 | 13.40 | 13.72 | 13.15 | 13.28 | 185,535 | +0.01(+0.07%) |
May 12, 2004 | 12.90 | 13.34 | 12.58 | 13.27 | 289,800 | +0.47(+3.65%) |
May 11, 2004 | 12.14 | 12.84 | 12.14 | 12.80 | 277,935 | +0.75(+6.25%) |
May 10, 2004 | 12.43 | 12.84 | 11.97 | 12.05 | 183,645 | -0.50(-4.02%) |
May 07, 2004 | 13.00 | 13.26 | 12.50 | 12.55 | 181,335 | -0.44(-3.37%) |
May 06, 2004 | 13.56 | 13.60 | 12.91 | 12.99 | 159,810 | -0.56(-4.15%) |
May 05, 2004 | 13.50 | 13.89 | 13.45 | 13.55 | 128,625 | +0.09(+0.64%) |
May 04, 2004 | 14.00 | 14.08 | 13.30 | 13.47 | 187,320 | -0.44(-3.15%) |
May 03, 2004 | 13.95 | 14.94 | 13.90 | 13.90 | 228,480 | +0.05(+0.34%) |
Apr 30, 2004 | 14.29 | 14.31 | 13.52 | 13.86 | 178,080 | -0.31(-2.22%) |
Apr 29, 2004 | 14.70 | 14.87 | 14.10 | 14.17 | 138,075 | -0.38(-2.62%) |
Apr 28, 2004 | 15.24 | 15.24 | 14.54 | 14.55 | 150,675 | -0.83(-5.39%) |
Apr 27, 2004 | 15.48 | 15.66 | 15.13 | 15.38 | 94,920 | -0.05(-0.31%) |
Apr 26, 2004 | 15.37 | 15.67 | 15.24 | 15.43 | 122,010 | +0.06(+0.37%) |
Apr 23, 2004 | 15.60 | 15.60 | 14.95 | 15.37 | 116,655 | -0.26(-1.65%) |
Apr 22, 2004 | 15.05 | 15.69 | 15.05 | 15.63 | 113,715 | +0.50(+3.34%) |
Apr 21, 2004 | 14.76 | 15.28 | 14.74 | 15.12 | 104,265 | +0.41(+2.78%) |
Apr 20, 2004 | 15.63 | 15.73 | 14.71 | 14.71 | 130,200 | -0.91(-5.85%) |
Apr 19, 2004 | 15.24 | 15.64 | 15.24 | 15.63 | 87,990 | +0.34(+2.24%) |
Apr 16, 2004 | 15.05 | 15.42 | 14.98 | 15.29 | 96,495 | +0.21(+1.39%) |
Apr 15, 2004 | 15.39 | 15.39 | 14.90 | 15.08 | 143,640 | -0.27(-1.74%) |
Apr 14, 2004 | 15.05 | 15.81 | 15.05 | 15.34 | 125,895 | +0.11(+0.75%) |
Apr 13, 2004 | 16.11 | 16.12 | 15.15 | 15.23 | 179,655 | -0.91(-5.66%) |
Apr 12, 2004 | 15.86 | 16.30 | 15.86 | 16.14 | 61,740 | +0.37(+2.36%) |
Apr 08, 2004 | 16.33 | 16.45 | 15.77 | 15.77 | 108,780 | -0.38(-2.36%) |
Apr 07, 2004 | 16.43 | 16.57 | 16.10 | 16.15 | 130,935 | -0.23(-1.40%) |
Apr 06, 2004 | 16.57 | 16.64 | 16.37 | 16.38 | 105,420 | -0.29(-1.71%) |
Apr 05, 2004 | 16.50 | 16.75 | 16.41 | 16.67 | 144,270 | +0.13(+0.81%) |
Apr 02, 2004 | 16.19 | 16.54 | 16.05 | 16.53 | 133,140 | +0.50(+3.09%) |
Apr 01, 2004 | 15.95 | 16.17 | 15.86 | 16.04 | 111,825 | +0.01(+0.06%) |
Mar 31, 2004 | 16.10 | 16.10 | 15.71 | 16.03 | 189,945 | +0.04(+0.24%) |
Mar 30, 2004 | 15.79 | 16.19 | 15.71 | 15.99 | 188,265 | +0.04(+0.24%) |
Mar 29, 2004 | 15.62 | 15.95 | 15.41 | 15.95 | 166,845 | +0.43(+2.76%) |
Mar 26, 2004 | 16.00 | 16.11 | 15.52 | 15.52 | 204,540 | -0.41(-2.57%) |
Mar 25, 2004 | 14.95 | 15.93 | 14.86 | 15.93 | 293,790 | +1.22(+8.28%) |
Mar 24, 2004 | 14.86 | 15.05 | 14.44 | 14.71 | 216,825 | -0.14(-0.96%) |
Mar 23, 2004 | 14.86 | 15.24 | 14.68 | 14.86 | 171,675 | +0.05(+0.32%) |
Mar 22, 2004 | 15.29 | 15.34 | 14.60 | 14.81 | 188,265 | -0.52(-3.42%) |
Mar 19, 2004 | 15.49 | 15.85 | 15.25 | 15.33 | 244,020 | -0.11(-0.74%) |
Mar 18, 2004 | 15.91 | 16.29 | 15.35 | 15.45 | 278,250 | -0.47(-2.93%) |
Mar 17, 2004 | 16.19 | 16.46 | 15.91 | 15.91 | 177,765 | +0.00(+0.00%) |
Mar 16, 2004 | 16.95 | 17.03 | 15.77 | 15.91 | 329,490 | -1.12(-6.60%) |
Mar 15, 2004 | 17.43 | 17.50 | 16.86 | 17.04 | 184,695 | -0.49(-2.77%) |
Mar 12, 2004 | 17.19 | 17.52 | 17.06 | 17.52 | 112,245 | +0.43(+2.51%) |
Mar 11, 2004 | 17.38 | 17.52 | 16.96 | 17.10 | 192,780 | -0.05(-0.28%) |
Mar 10, 2004 | 17.33 | 17.81 | 16.90 | 17.14 | 222,075 | -0.08(-0.44%) |
Mar 09, 2004 | 17.45 | 17.76 | 17.07 | 17.22 | 150,780 | -0.23(-1.31%) |
Mar 08, 2004 | 18.10 | 18.33 | 17.34 | 17.45 | 161,280 | -0.43(-2.40%) |
Mar 05, 2004 | 17.68 | 18.25 | 17.47 | 17.88 | 104,370 | +0.20(+1.13%) |
Mar 04, 2004 | 17.38 | 17.92 | 17.27 | 17.68 | 169,260 | +0.18(+1.03%) |
Mar 03, 2004 | 17.24 | 17.63 | 17.00 | 17.50 | 168,105 | +0.25(+1.44%) |
Mar 02, 2004 | 17.24 | 17.33 | 17.09 | 17.25 | 184,590 | -0.02(-0.11%) |