Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.49 | 25.06 | 24.49 | 24.95 | 418,094 | +0.54(+2.21%) |
May 27, 2004 | 24.69 | 24.88 | 24.39 | 24.41 | 559,870 | -0.08(-0.32%) |
May 26, 2004 | 24.85 | 24.85 | 24.44 | 24.49 | 494,617 | -0.41(-1.65%) |
May 25, 2004 | 24.11 | 24.95 | 24.08 | 24.90 | 865,963 | +0.75(+3.10%) |
May 24, 2004 | 23.86 | 24.29 | 23.57 | 24.15 | 791,666 | +0.73(+3.10%) |
May 21, 2004 | 23.15 | 23.66 | 23.15 | 23.42 | 470,269 | +0.24(+1.02%) |
May 20, 2004 | 23.21 | 23.47 | 22.87 | 23.19 | 566,549 | +0.00(+0.00%) |
May 19, 2004 | 23.43 | 24.08 | 23.10 | 23.19 | 687,594 | -0.01(-0.06%) |
May 18, 2004 | 22.50 | 23.23 | 22.50 | 23.20 | 710,134 | +11.74(+102.38%) |
May 17, 2004 | 11.59 | 11.59 | 11.27 | 11.46 | 952,503 | -0.13(-1.13%) |
May 14, 2004 | 11.43 | 11.74 | 11.32 | 11.60 | 1,359,050 | +0.17(+1.51%) |
May 13, 2004 | 11.01 | 11.50 | 11.01 | 11.42 | 1,559,957 | +0.49(+4.44%) |
May 12, 2004 | 10.88 | 10.99 | 10.62 | 10.94 | 1,056,575 | +0.08(+0.70%) |
May 11, 2004 | 10.67 | 10.99 | 10.67 | 10.86 | 1,328,440 | +0.29(+2.77%) |
May 10, 2004 | 10.80 | 11.02 | 10.52 | 10.57 | 1,592,236 | -0.53(-4.78%) |
May 07, 2004 | 11.21 | 11.26 | 11.08 | 11.10 | 1,263,048 | -0.13(-1.18%) |
May 06, 2004 | 11.34 | 11.34 | 11.19 | 11.23 | 933,581 | -0.18(-1.57%) |
May 05, 2004 | 11.14 | 11.41 | 11.14 | 11.41 | 763,839 | +0.20(+1.81%) |
May 04, 2004 | 11.20 | 11.29 | 11.02 | 11.21 | 692,603 | +0.02(+0.16%) |
May 03, 2004 | 10.88 | 11.19 | 10.83 | 11.19 | 1,428,338 | +0.27(+2.43%) |
Apr 30, 2004 | 10.81 | 11.01 | 10.76 | 10.92 | 1,216,299 | +0.11(+1.05%) |
Apr 29, 2004 | 11.50 | 11.53 | 10.66 | 10.81 | 3,892,938 | -0.77(-6.68%) |
Apr 28, 2004 | 12.13 | 12.13 | 11.57 | 11.59 | 1,609,767 | -0.56(-4.62%) |
Apr 27, 2004 | 11.85 | 12.16 | 11.83 | 12.15 | 1,194,038 | +0.40(+3.36%) |
Apr 26, 2004 | 11.87 | 12.08 | 11.72 | 11.75 | 1,448,373 | -0.20(-1.65%) |
Apr 23, 2004 | 12.12 | 12.18 | 11.86 | 11.95 | 1,052,122 | -0.13(-1.12%) |
Apr 22, 2004 | 11.78 | 12.13 | 11.69 | 12.08 | 2,612,637 | +0.59(+5.13%) |
Apr 21, 2004 | 11.67 | 11.67 | 11.45 | 11.49 | 1,003,148 | -0.18(-1.51%) |
Apr 20, 2004 | 11.66 | 11.95 | 11.66 | 11.67 | 1,072,436 | +0.01(+0.11%) |
Apr 19, 2004 | 11.67 | 11.70 | 11.55 | 11.66 | 896,572 | +0.00(+0.00%) |
Apr 16, 2004 | 11.59 | 11.70 | 11.54 | 11.66 | 1,111,115 | +0.07(+0.60%) |
Apr 15, 2004 | 11.53 | 11.71 | 11.44 | 11.59 | 622,202 | -0.06(-0.48%) |
Apr 14, 2004 | 11.68 | 11.87 | 11.56 | 11.64 | 976,991 | -0.22(-1.89%) |
Apr 13, 2004 | 12.25 | 12.26 | 11.77 | 11.87 | 1,129,480 | -0.37(-3.00%) |
Apr 12, 2004 | 12.18 | 12.30 | 12.18 | 12.23 | 639,176 | +0.09(+0.72%) |
Apr 08, 2004 | 11.96 | 12.27 | 11.96 | 12.15 | 934,694 | +0.15(+1.29%) |
Apr 07, 2004 | 12.10 | 12.21 | 11.92 | 11.99 | 1,079,949 | -0.12(-0.98%) |
Apr 06, 2004 | 12.31 | 12.39 | 12.04 | 12.11 | 908,259 | -0.24(-1.94%) |
Apr 05, 2004 | 12.39 | 12.44 | 12.26 | 12.35 | 364,249 | -0.07(-0.58%) |
Apr 02, 2004 | 12.22 | 12.56 | 12.22 | 12.42 | 869,302 | +0.22(+1.80%) |
Apr 01, 2004 | 12.38 | 12.41 | 12.17 | 12.20 | 864,850 | -0.18(-1.44%) |
Mar 31, 2004 | 12.46 | 12.46 | 12.33 | 12.38 | 371,484 | -0.06(-0.48%) |
Mar 30, 2004 | 12.54 | 12.54 | 12.27 | 12.44 | 690,655 | -0.04(-0.36%) |
Mar 29, 2004 | 12.30 | 12.49 | 12.30 | 12.48 | 754,935 | +0.19(+1.58%) |
Mar 26, 2004 | 12.09 | 12.30 | 12.08 | 12.29 | 564,044 | +0.21(+1.72%) |
Mar 25, 2004 | 11.90 | 12.16 | 11.90 | 12.08 | 1,936,729 | +0.20(+1.65%) |
Mar 24, 2004 | 12.00 | 12.03 | 11.84 | 11.89 | 601,888 | -0.16(-1.30%) |
Mar 23, 2004 | 12.07 | 12.23 | 12.04 | 12.04 | 754,378 | +0.02(+0.16%) |
Mar 22, 2004 | 11.83 | 12.07 | 11.83 | 12.02 | 1,063,810 | -0.03(-0.24%) |
Mar 19, 2004 | 12.33 | 12.33 | 11.99 | 12.05 | 865,684 | -0.30(-2.42%) |
Mar 18, 2004 | 12.53 | 12.53 | 12.24 | 12.35 | 1,127,254 | -0.20(-1.63%) |
Mar 17, 2004 | 12.15 | 12.57 | 12.15 | 12.55 | 1,965,947 | +0.41(+3.36%) |
Mar 16, 2004 | 12.04 | 12.17 | 11.76 | 12.15 | 2,306,545 | +0.56(+4.84%) |
Mar 15, 2004 | 11.82 | 11.97 | 11.55 | 11.59 | 855,945 | -0.40(-3.33%) |
Mar 12, 2004 | 11.63 | 12.04 | 11.63 | 11.98 | 904,920 | +0.35(+3.01%) |
Mar 11, 2004 | 11.32 | 11.74 | 11.30 | 11.63 | 1,004,261 | +0.15(+1.35%) |
Mar 10, 2004 | 11.84 | 11.84 | 11.45 | 11.48 | 915,772 | -0.39(-3.27%) |
Mar 09, 2004 | 12.09 | 12.13 | 11.77 | 11.87 | 791,109 | -0.22(-1.78%) |
Mar 08, 2004 | 12.15 | 12.21 | 12.04 | 12.08 | 1,090,245 | +0.06(+0.48%) |
Mar 05, 2004 | 11.86 | 12.09 | 11.86 | 12.03 | 1,095,810 | +0.23(+1.95%) |
Mar 04, 2004 | 11.82 | 11.93 | 11.73 | 11.80 | 1,114,454 | +0.00(+0.00%) |
Mar 03, 2004 | 12.25 | 12.25 | 11.80 | 11.80 | 1,372,685 | -0.45(-3.67%) |
Mar 02, 2004 | 12.52 | 12.52 | 12.04 | 12.25 | 1,173,446 | -0.27(-2.20%) |