Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.65 | 14.13 | 13.64 | 14.03 | 4,507,809 | +0.41(+3.02%) |
May 27, 2004 | 13.48 | 13.62 | 13.45 | 13.62 | 1,146,102 | +0.23(+1.70%) |
May 26, 2004 | 13.40 | 13.43 | 13.29 | 13.39 | 988,398 | -0.03(-0.25%) |
May 25, 2004 | 13.21 | 13.43 | 13.06 | 13.42 | 1,619,394 | +0.15(+1.13%) |
May 24, 2004 | 13.20 | 13.30 | 13.06 | 13.27 | 1,410,503 | +0.21(+1.57%) |
May 21, 2004 | 12.96 | 13.11 | 12.89 | 13.07 | 1,098,160 | +0.22(+1.73%) |
May 20, 2004 | 12.73 | 12.88 | 12.71 | 12.84 | 1,011,828 | +0.09(+0.70%) |
May 19, 2004 | 12.74 | 12.88 | 12.65 | 12.76 | 1,471,422 | +0.17(+1.37%) |
May 18, 2004 | 12.45 | 12.59 | 12.45 | 12.58 | 741,118 | +0.17(+1.39%) |
May 17, 2004 | 12.32 | 12.47 | 12.20 | 12.41 | 995,787 | +0.02(+0.18%) |
May 14, 2004 | 12.46 | 12.48 | 12.25 | 12.39 | 1,014,171 | -0.07(-0.53%) |
May 13, 2004 | 12.47 | 12.49 | 12.21 | 12.46 | 991,462 | -0.01(-0.04%) |
May 12, 2004 | 12.42 | 12.51 | 12.31 | 12.46 | 1,732,580 | +0.07(+0.58%) |
May 11, 2004 | 12.22 | 12.40 | 12.21 | 12.39 | 525,379 | +0.17(+1.41%) |
May 10, 2004 | 12.15 | 12.33 | 12.10 | 12.22 | 836,822 | -0.07(-0.54%) |
May 07, 2004 | 12.53 | 12.58 | 12.28 | 12.28 | 879,357 | -0.26(-2.08%) |
May 06, 2004 | 12.59 | 12.61 | 12.37 | 12.54 | 1,289,026 | -0.16(-1.22%) |
May 05, 2004 | 12.74 | 12.81 | 12.68 | 12.70 | 633,158 | -0.05(-0.39%) |
May 04, 2004 | 12.78 | 12.82 | 12.54 | 12.75 | 969,293 | -0.03(-0.26%) |
May 03, 2004 | 12.62 | 12.82 | 12.56 | 12.78 | 992,543 | +0.24(+1.95%) |
Apr 30, 2004 | 12.71 | 12.73 | 12.53 | 12.54 | 1,331,201 | -0.09(-0.70%) |
Apr 29, 2004 | 12.93 | 12.96 | 12.51 | 12.63 | 1,429,788 | -0.27(-2.11%) |
Apr 28, 2004 | 13.11 | 13.13 | 12.86 | 12.90 | 1,039,043 | -0.26(-1.98%) |
Apr 27, 2004 | 13.23 | 13.28 | 13.15 | 13.16 | 1,016,694 | -0.01(-0.08%) |
Apr 26, 2004 | 13.35 | 13.39 | 13.12 | 13.17 | 1,210,265 | -0.13(-0.96%) |
Apr 23, 2004 | 13.24 | 13.44 | 13.18 | 13.30 | 1,331,201 | +0.12(+0.88%) |
Apr 22, 2004 | 12.76 | 13.28 | 12.66 | 13.18 | 2,285,175 | +0.75(+6.07%) |
Apr 21, 2004 | 12.46 | 12.53 | 12.31 | 12.43 | 2,025,999 | -0.28(-2.18%) |
Apr 20, 2004 | 13.07 | 13.07 | 12.70 | 12.71 | 675,333 | -0.28(-2.14%) |
Apr 19, 2004 | 13.06 | 13.06 | 12.86 | 12.98 | 345,326 | -0.04(-0.30%) |
Apr 16, 2004 | 13.03 | 13.09 | 12.90 | 13.02 | 1,332,463 | +0.13(+1.03%) |
Apr 15, 2004 | 12.91 | 12.99 | 12.79 | 12.89 | 607,205 | -0.02(-0.13%) |
Apr 14, 2004 | 12.73 | 12.91 | 12.61 | 12.91 | 954,334 | -0.02(-0.13%) |
Apr 13, 2004 | 13.15 | 13.23 | 12.84 | 12.92 | 936,310 | -0.25(-1.89%) |
Apr 12, 2004 | 13.15 | 13.26 | 13.14 | 13.17 | 473,111 | +0.05(+0.38%) |
Apr 08, 2004 | 13.13 | 13.27 | 13.01 | 13.12 | 937,932 | -0.15(-1.13%) |
Apr 07, 2004 | 13.37 | 13.37 | 13.18 | 13.27 | 1,011,467 | -0.10(-0.75%) |
Apr 06, 2004 | 13.49 | 13.49 | 13.29 | 13.37 | 499,606 | -0.12(-0.90%) |
Apr 05, 2004 | 13.27 | 13.52 | 13.25 | 13.49 | 652,443 | +0.14(+1.08%) |
Apr 02, 2004 | 13.45 | 13.45 | 13.30 | 13.35 | 726,879 | +0.03(+0.25%) |
Apr 01, 2004 | 13.16 | 13.40 | 13.16 | 13.32 | 941,717 | +0.16(+1.22%) |
Mar 31, 2004 | 13.04 | 13.26 | 13.02 | 13.16 | 793,746 | +0.08(+0.64%) |
Mar 30, 2004 | 12.91 | 13.09 | 12.79 | 13.07 | 538,536 | +0.18(+1.38%) |
Mar 29, 2004 | 12.82 | 12.96 | 12.78 | 12.89 | 911,438 | +0.11(+0.82%) |
Mar 26, 2004 | 12.82 | 12.94 | 12.76 | 12.79 | 758,240 | +0.04(+0.35%) |
Mar 25, 2004 | 12.59 | 12.82 | 12.59 | 12.74 | 717,147 | +0.19(+1.55%) |
Mar 24, 2004 | 12.47 | 12.58 | 12.43 | 12.55 | 863,676 | -0.02(-0.13%) |
Mar 23, 2004 | 12.54 | 12.74 | 12.54 | 12.57 | 1,174,398 | +0.02(+0.13%) |
Mar 22, 2004 | 12.70 | 12.71 | 12.43 | 12.55 | 1,124,113 | -0.15(-1.18%) |
Mar 19, 2004 | 12.73 | 12.79 | 12.67 | 12.70 | 871,066 | -0.16(-1.21%) |
Mar 18, 2004 | 12.89 | 12.90 | 12.65 | 12.86 | 639,106 | -0.04(-0.30%) |
Mar 17, 2004 | 12.87 | 12.92 | 12.81 | 12.89 | 733,188 | +0.08(+0.65%) |
Mar 16, 2004 | 12.93 | 12.96 | 12.70 | 12.81 | 1,196,206 | -0.08(-0.65%) |
Mar 15, 2004 | 13.11 | 13.14 | 12.88 | 12.89 | 963,165 | -0.28(-2.15%) |
Mar 12, 2004 | 13.06 | 13.29 | 13.04 | 13.18 | 743,281 | +0.11(+0.81%) |
Mar 11, 2004 | 13.09 | 13.18 | 13.04 | 13.07 | 1,018,677 | -0.13(-1.01%) |
Mar 10, 2004 | 13.55 | 13.67 | 13.19 | 13.21 | 700,205 | -0.37(-2.74%) |
Mar 09, 2004 | 13.67 | 13.68 | 13.53 | 13.58 | 398,134 | -0.06(-0.45%) |
Mar 08, 2004 | 13.81 | 13.81 | 13.60 | 13.64 | 537,455 | -0.12(-0.85%) |
Mar 05, 2004 | 13.78 | 13.90 | 13.74 | 13.75 | 787,618 | -0.02(-0.16%) |
Mar 04, 2004 | 13.78 | 13.83 | 13.72 | 13.78 | 446,978 | +0.06(+0.44%) |
Mar 03, 2004 | 13.83 | 13.87 | 13.65 | 13.72 | 747,426 | -0.10(-0.72%) |
Mar 02, 2004 | 13.76 | 13.95 | 13.74 | 13.82 | 928,020 | -0.02(-0.12%) |