Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.94 | 13.14 | 12.69 | 12.99 | 150,187 | +0.14(+1.08%) |
May 27, 2004 | 13.16 | 13.25 | 12.57 | 12.85 | 194,178 | -0.18(-1.35%) |
May 26, 2004 | 12.83 | 13.14 | 12.51 | 13.02 | 483,508 | +0.41(+3.23%) |
May 25, 2004 | 11.78 | 12.83 | 11.78 | 12.62 | 436,998 | +0.66(+5.52%) |
May 24, 2004 | 11.97 | 12.12 | 11.58 | 11.96 | 196,697 | +0.45(+3.90%) |
May 21, 2004 | 11.81 | 11.86 | 11.35 | 11.51 | 68,408 | -0.10(-0.84%) |
May 20, 2004 | 11.95 | 11.95 | 11.54 | 11.61 | 114,142 | -0.11(-0.93%) |
May 19, 2004 | 11.69 | 12.09 | 11.68 | 11.71 | 224,797 | +0.24(+2.07%) |
May 18, 2004 | 11.06 | 11.77 | 11.06 | 11.48 | 259,873 | +0.28(+2.54%) |
May 17, 2004 | 11.64 | 11.76 | 10.91 | 11.19 | 218,983 | -0.49(-4.20%) |
May 14, 2004 | 11.31 | 11.97 | 11.31 | 11.68 | 231,580 | +0.17(+1.43%) |
May 13, 2004 | 12.23 | 12.23 | 11.52 | 11.52 | 172,086 | -0.29(-2.49%) |
May 12, 2004 | 12.28 | 12.28 | 10.90 | 11.81 | 343,978 | -0.07(-0.61%) |
May 11, 2004 | 10.74 | 12.11 | 10.63 | 11.88 | 694,352 | +1.40(+13.39%) |
May 10, 2004 | 10.63 | 10.97 | 10.19 | 10.48 | 300,181 | -0.32(-2.96%) |
May 07, 2004 | 10.37 | 11.27 | 10.37 | 10.80 | 260,261 | +0.36(+3.46%) |
May 06, 2004 | 11.24 | 11.24 | 10.34 | 10.44 | 400,371 | -0.68(-6.12%) |
May 05, 2004 | 11.28 | 11.35 | 10.71 | 11.12 | 182,744 | +0.10(+0.94%) |
May 04, 2004 | 11.12 | 11.35 | 10.64 | 11.02 | 379,054 | -0.18(-1.61%) |
May 03, 2004 | 10.73 | 12.06 | 10.69 | 11.20 | 450,563 | -0.15(-1.36%) |
Apr 30, 2004 | 12.19 | 12.33 | 10.92 | 11.35 | 407,735 | -0.72(-5.98%) |
Apr 29, 2004 | 11.90 | 12.61 | 11.70 | 12.07 | 267,431 | -0.26(-2.09%) |
Apr 28, 2004 | 12.79 | 13.02 | 11.71 | 12.33 | 391,457 | -0.39(-3.04%) |
Apr 27, 2004 | 12.99 | 12.99 | 12.59 | 12.72 | 210,069 | +0.01(+0.04%) |
Apr 26, 2004 | 12.92 | 13.03 | 12.64 | 12.71 | 172,280 | +0.04(+0.33%) |
Apr 23, 2004 | 12.42 | 13.03 | 12.42 | 12.67 | 121,700 | +0.07(+0.53%) |
Apr 22, 2004 | 12.72 | 12.72 | 12.31 | 12.61 | 154,838 | +0.22(+1.79%) |
Apr 21, 2004 | 12.28 | 12.65 | 11.35 | 12.38 | 541,063 | +0.09(+0.71%) |
Apr 20, 2004 | 12.98 | 13.10 | 12.27 | 12.30 | 295,918 | -0.42(-3.33%) |
Apr 19, 2004 | 12.23 | 12.92 | 12.23 | 12.72 | 338,358 | +0.25(+2.03%) |
Apr 16, 2004 | 12.26 | 12.64 | 12.18 | 12.47 | 157,745 | +0.08(+0.63%) |
Apr 15, 2004 | 13.21 | 13.21 | 12.36 | 12.39 | 430,409 | -0.28(-2.24%) |
Apr 14, 2004 | 12.33 | 13.15 | 12.28 | 12.67 | 584,666 | +0.49(+3.98%) |
Apr 13, 2004 | 11.78 | 12.51 | 11.69 | 12.19 | 396,883 | +0.23(+1.90%) |
Apr 12, 2004 | 12.90 | 12.90 | 11.67 | 11.96 | 648,230 | -0.87(-6.76%) |
Apr 08, 2004 | 13.32 | 13.39 | 12.51 | 12.83 | 275,182 | -0.37(-2.81%) |
Apr 07, 2004 | 13.44 | 13.56 | 12.63 | 13.20 | 363,163 | -0.22(-1.62%) |
Apr 06, 2004 | 13.67 | 13.67 | 13.15 | 13.42 | 382,736 | +0.08(+0.62%) |
Apr 05, 2004 | 13.38 | 13.58 | 13.07 | 13.33 | 483,508 | +0.34(+2.58%) |
Apr 02, 2004 | 12.38 | 13.18 | 12.37 | 13.00 | 514,320 | +0.88(+7.24%) |
Apr 01, 2004 | 12.04 | 12.13 | 11.94 | 12.12 | 254,641 | +0.23(+1.91%) |
Mar 31, 2004 | 12.26 | 12.26 | 11.86 | 11.89 | 288,748 | +0.03(+0.22%) |
Mar 30, 2004 | 11.66 | 12.10 | 11.66 | 11.87 | 327,894 | +0.05(+0.39%) |
Mar 29, 2004 | 12.15 | 12.42 | 11.80 | 11.82 | 365,101 | -0.07(-0.61%) |
Mar 26, 2004 | 11.81 | 12.07 | 11.80 | 11.89 | 149,412 | +0.09(+0.79%) |
Mar 25, 2004 | 11.41 | 12.07 | 11.40 | 11.80 | 509,088 | +0.19(+1.60%) |
Mar 24, 2004 | 11.62 | 12.00 | 11.44 | 11.62 | 456,377 | -0.41(-3.43%) |
Mar 23, 2004 | 12.13 | 12.85 | 12.00 | 12.03 | 381,574 | -0.27(-2.18%) |
Mar 22, 2004 | 12.03 | 12.58 | 11.95 | 12.30 | 451,338 | -0.48(-3.76%) |
Mar 19, 2004 | 12.44 | 12.88 | 12.03 | 12.78 | 689,507 | +0.13(+1.06%) |
Mar 18, 2004 | 13.47 | 13.47 | 12.60 | 12.64 | 607,534 | -0.74(-5.55%) |
Mar 17, 2004 | 13.66 | 13.84 | 13.19 | 13.39 | 332,351 | -0.01(-0.04%) |
Mar 16, 2004 | 13.19 | 13.72 | 12.91 | 13.39 | 381,186 | +0.15(+1.17%) |
Mar 15, 2004 | 14.16 | 14.21 | 13.23 | 13.24 | 652,881 | -0.86(-6.08%) |
Mar 12, 2004 | 12.91 | 14.20 | 12.91 | 14.09 | 1,066,818 | +1.00(+7.60%) |
Mar 11, 2004 | 12.80 | 13.77 | 12.54 | 13.10 | 1,521,257 | -0.63(-4.59%) |
Mar 10, 2004 | 16.62 | 16.64 | 13.71 | 13.73 | 2,377,813 | -2.14(-13.47%) |
Mar 09, 2004 | 16.61 | 16.83 | 15.59 | 15.86 | 533,506 | -0.32(-1.98%) |
Mar 08, 2004 | 16.24 | 17.21 | 15.53 | 16.18 | 1,669,507 | +0.62(+3.98%) |
Mar 05, 2004 | 15.26 | 15.72 | 14.93 | 15.56 | 274,601 | +0.06(+0.37%) |
Mar 04, 2004 | 15.69 | 15.74 | 15.33 | 15.51 | 325,956 | +0.19(+1.21%) |
Mar 03, 2004 | 15.17 | 15.52 | 14.99 | 15.32 | 325,180 | -0.05(-0.30%) |
Mar 02, 2004 | 15.76 | 15.94 | 15.12 | 15.37 | 712,762 | -0.17(-1.06%) |