Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.54 | 11.57 | 11.21 | 11.40 | 340,000 | -0.19(-1.64%) |
May 27, 2004 | 11.20 | 11.66 | 11.12 | 11.59 | 1,038,000 | +0.41(+3.67%) |
May 26, 2004 | 10.64 | 11.27 | 10.55 | 11.18 | 624,200 | +0.43(+4.00%) |
May 25, 2004 | 10.50 | 10.78 | 10.27 | 10.75 | 474,600 | +0.07(+0.66%) |
May 24, 2004 | 10.54 | 10.80 | 10.41 | 10.68 | 405,300 | +0.23(+2.20%) |
May 21, 2004 | 10.54 | 10.65 | 10.35 | 10.45 | 791,000 | -0.07(-0.67%) |
May 20, 2004 | 10.53 | 10.86 | 10.33 | 10.52 | 708,100 | +0.07(+0.67%) |
May 19, 2004 | 10.20 | 10.75 | 10.10 | 10.45 | 602,500 | +0.26(+2.55%) |
May 18, 2004 | 10.02 | 10.27 | 9.920 | 10.19 | 525,300 | +0.16(+1.60%) |
May 17, 2004 | 10.28 | 10.29 | 9.750 | 10.03 | 969,300 | -0.36(-3.46%) |
May 14, 2004 | 10.09 | 10.43 | 9.250 | 10.39 | 4,155,900 | -0.91(-8.05%) |
May 13, 2004 | 11.44 | 11.55 | 11.21 | 11.30 | 325,100 | -0.31(-2.67%) |
May 12, 2004 | 11.69 | 11.79 | 11.10 | 11.61 | 322,100 | -0.16(-1.36%) |
May 11, 2004 | 11.40 | 11.80 | 11.40 | 11.77 | 273,800 | +0.52(+4.62%) |
May 10, 2004 | 11.50 | 11.62 | 10.95 | 11.25 | 407,600 | -0.33(-2.85%) |
May 07, 2004 | 11.80 | 12.22 | 11.51 | 11.58 | 417,100 | -0.17(-1.45%) |
May 06, 2004 | 11.60 | 12.03 | 11.25 | 11.75 | 622,200 | -0.03(-0.25%) |
May 05, 2004 | 11.46 | 12.18 | 11.44 | 11.78 | 602,700 | +0.15(+1.29%) |
May 04, 2004 | 11.24 | 11.88 | 11.10 | 11.63 | 466,200 | +0.38(+3.38%) |
May 03, 2004 | 11.31 | 11.59 | 10.89 | 11.25 | 776,700 | +0.14(+1.26%) |
Apr 30, 2004 | 11.58 | 11.70 | 10.90 | 11.11 | 1,139,400 | -0.45(-3.89%) |
Apr 29, 2004 | 11.68 | 12.00 | 11.10 | 11.56 | 655,300 | -0.22(-1.87%) |
Apr 28, 2004 | 12.00 | 12.15 | 11.44 | 11.78 | 641,400 | -0.43(-3.52%) |
Apr 27, 2004 | 12.85 | 13.12 | 11.62 | 12.21 | 2,241,600 | -0.38(-3.02%) |
Apr 26, 2004 | 12.40 | 12.93 | 12.25 | 12.59 | 1,476,500 | +0.29(+2.36%) |
Apr 23, 2004 | 12.18 | 12.45 | 11.80 | 12.30 | 793,500 | +0.35(+2.93%) |
Apr 22, 2004 | 12.06 | 12.25 | 11.60 | 11.95 | 534,600 | -0.10(-0.83%) |
Apr 21, 2004 | 11.62 | 12.24 | 11.59 | 12.05 | 781,100 | +0.40(+3.43%) |
Apr 20, 2004 | 12.15 | 12.45 | 11.39 | 11.65 | 695,600 | -0.35(-2.92%) |
Apr 19, 2004 | 11.75 | 12.09 | 11.45 | 12.00 | 560,400 | +0.25(+2.13%) |
Apr 16, 2004 | 12.05 | 12.10 | 11.46 | 11.75 | 648,000 | -0.23(-1.92%) |
Apr 15, 2004 | 12.80 | 12.92 | 11.88 | 11.98 | 925,100 | -0.77(-6.04%) |
Apr 14, 2004 | 13.09 | 13.50 | 12.71 | 12.75 | 727,400 | -0.81(-5.97%) |
Apr 13, 2004 | 13.82 | 14.15 | 13.30 | 13.56 | 436,700 | -0.44(-3.14%) |
Apr 12, 2004 | 13.89 | 14.32 | 13.88 | 14.00 | 343,600 | +0.17(+1.23%) |
Apr 08, 2004 | 14.77 | 14.89 | 13.67 | 13.83 | 543,900 | -0.17(-1.21%) |
Apr 07, 2004 | 13.88 | 14.07 | 13.65 | 14.00 | 529,500 | +0.16(+1.16%) |
Apr 06, 2004 | 14.12 | 14.25 | 13.53 | 13.84 | 773,600 | -0.50(-3.49%) |
Apr 05, 2004 | 13.88 | 14.35 | 13.63 | 14.34 | 427,100 | +0.60(+4.37%) |
Apr 02, 2004 | 13.68 | 14.03 | 13.51 | 13.74 | 724,200 | +0.47(+3.54%) |
Apr 01, 2004 | 12.49 | 13.40 | 12.45 | 13.27 | 809,900 | +0.79(+6.33%) |
Mar 31, 2004 | 12.40 | 12.60 | 12.02 | 12.48 | 890,700 | +0.18(+1.46%) |
Mar 30, 2004 | 11.65 | 12.40 | 11.61 | 12.30 | 1,606,200 | +0.58(+4.95%) |
Mar 29, 2004 | 11.73 | 12.01 | 11.52 | 11.72 | 733,000 | +0.26(+2.27%) |
Mar 26, 2004 | 11.72 | 11.91 | 11.44 | 11.46 | 1,626,200 | -0.16(-1.38%) |
Mar 25, 2004 | 12.76 | 12.87 | 11.22 | 11.62 | 4,135,700 | -1.24(-9.64%) |
Mar 24, 2004 | 13.03 | 13.21 | 12.46 | 12.86 | 490,800 | +0.09(+0.70%) |
Mar 23, 2004 | 13.12 | 13.30 | 12.04 | 12.77 | 1,171,300 | -0.25(-1.92%) |
Mar 22, 2004 | 13.29 | 13.36 | 12.54 | 13.02 | 466,500 | -0.39(-2.91%) |
Mar 19, 2004 | 13.75 | 13.80 | 13.22 | 13.41 | 557,800 | -0.17(-1.25%) |
Mar 18, 2004 | 13.75 | 13.81 | 13.10 | 13.58 | 527,100 | -0.10(-0.73%) |
Mar 17, 2004 | 13.53 | 14.05 | 13.41 | 13.68 | 1,437,600 | +0.19(+1.41%) |
Mar 16, 2004 | 13.50 | 14.05 | 13.10 | 13.49 | 1,230,100 | +0.06(+0.45%) |
Mar 15, 2004 | 14.15 | 14.32 | 13.13 | 13.43 | 425,400 | -0.88(-6.15%) |
Mar 12, 2004 | 13.59 | 14.32 | 13.54 | 14.31 | 600,600 | +0.86(+6.39%) |
Mar 11, 2004 | 13.65 | 13.68 | 13.30 | 13.45 | 600,900 | -0.20(-1.47%) |
Mar 10, 2004 | 13.90 | 14.15 | 13.26 | 13.65 | 641,100 | -0.25(-1.80%) |
Mar 09, 2004 | 14.76 | 14.91 | 13.87 | 13.90 | 739,500 | -0.98(-6.59%) |
Mar 08, 2004 | 15.35 | 15.59 | 14.85 | 14.88 | 296,100 | -0.51(-3.31%) |
Mar 05, 2004 | 15.50 | 15.95 | 15.35 | 15.39 | 232,800 | -0.35(-2.22%) |
Mar 04, 2004 | 15.33 | 15.88 | 15.18 | 15.74 | 312,700 | +0.58(+3.83%) |
Mar 03, 2004 | 15.65 | 15.93 | 15.11 | 15.16 | 448,700 | -0.66(-4.17%) |
Mar 02, 2004 | 15.69 | 16.05 | 15.45 | 15.82 | 846,900 | +0.37(+2.39%) |