Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.05 | 12.28 | 11.91 | 12.24 | 580,800 | +0.19(+1.58%) |
May 27, 2004 | 11.79 | 12.50 | 11.70 | 12.05 | 822,100 | +0.29(+2.47%) |
May 26, 2004 | 11.37 | 11.80 | 11.18 | 11.76 | 603,700 | +0.49(+4.35%) |
May 25, 2004 | 10.96 | 11.30 | 10.85 | 11.27 | 447,000 | +0.27(+2.45%) |
May 24, 2004 | 11.53 | 11.55 | 10.90 | 11.00 | 356,800 | -0.36(-3.17%) |
May 21, 2004 | 11.17 | 11.49 | 11.10 | 11.36 | 303,200 | +0.42(+3.84%) |
May 20, 2004 | 11.13 | 11.36 | 10.74 | 10.94 | 386,900 | -0.25(-2.23%) |
May 19, 2004 | 11.46 | 11.83 | 11.12 | 11.19 | 312,000 | +0.05(+0.45%) |
May 18, 2004 | 11.11 | 11.27 | 10.85 | 11.14 | 273,100 | +0.34(+3.15%) |
May 17, 2004 | 10.83 | 11.17 | 10.68 | 10.80 | 369,600 | -0.16(-1.46%) |
May 14, 2004 | 11.51 | 11.51 | 10.92 | 10.96 | 255,400 | -0.44(-3.86%) |
May 13, 2004 | 11.40 | 11.78 | 11.26 | 11.40 | 256,200 | -0.02(-0.18%) |
May 12, 2004 | 11.53 | 11.80 | 11.00 | 11.42 | 597,400 | -0.18(-1.55%) |
May 11, 2004 | 11.43 | 11.84 | 11.40 | 11.60 | 753,400 | +0.23(+2.02%) |
May 10, 2004 | 11.16 | 11.49 | 11.00 | 11.37 | 509,200 | -0.05(-0.44%) |
May 07, 2004 | 11.25 | 11.77 | 11.25 | 11.42 | 559,400 | +0.07(+0.62%) |
May 06, 2004 | 11.22 | 11.59 | 11.00 | 11.35 | 712,900 | -0.05(-0.44%) |
May 05, 2004 | 11.07 | 11.50 | 11.00 | 11.40 | 513,900 | +0.33(+2.98%) |
May 04, 2004 | 10.64 | 11.30 | 10.64 | 11.07 | 564,400 | +0.25(+2.31%) |
May 03, 2004 | 10.85 | 11.31 | 10.67 | 10.82 | 555,900 | -0.13(-1.19%) |
Apr 30, 2004 | 11.25 | 11.40 | 10.87 | 10.95 | 1,077,200 | -0.27(-2.41%) |
Apr 29, 2004 | 11.86 | 11.92 | 10.98 | 11.22 | 739,100 | -0.64(-5.40%) |
Apr 28, 2004 | 12.29 | 12.39 | 11.69 | 11.86 | 597,900 | -0.46(-3.73%) |
Apr 27, 2004 | 12.95 | 13.10 | 12.08 | 12.32 | 630,100 | -0.55(-4.27%) |
Apr 26, 2004 | 13.24 | 13.57 | 12.51 | 12.87 | 458,800 | -0.41(-3.09%) |
Apr 23, 2004 | 13.24 | 13.76 | 13.10 | 13.28 | 1,063,800 | +0.38(+2.95%) |
Apr 22, 2004 | 12.62 | 13.25 | 12.23 | 12.90 | 626,900 | +0.27(+2.14%) |
Apr 21, 2004 | 12.19 | 12.86 | 12.19 | 12.63 | 620,300 | +0.47(+3.87%) |
Apr 20, 2004 | 12.76 | 13.05 | 12.16 | 12.16 | 429,500 | -0.49(-3.87%) |
Apr 19, 2004 | 12.48 | 12.85 | 12.36 | 12.65 | 385,300 | +0.17(+1.36%) |
Apr 16, 2004 | 12.74 | 12.88 | 12.25 | 12.48 | 873,900 | -0.37(-2.88%) |
Apr 15, 2004 | 13.30 | 13.34 | 12.38 | 12.85 | 1,070,700 | -0.33(-2.50%) |
Apr 14, 2004 | 13.70 | 14.48 | 13.08 | 13.18 | 1,020,000 | -0.65(-4.70%) |
Apr 13, 2004 | 14.59 | 14.71 | 13.79 | 13.83 | 357,400 | -0.69(-4.75%) |
Apr 12, 2004 | 14.40 | 14.71 | 14.36 | 14.52 | 210,300 | +0.06(+0.41%) |
Apr 08, 2004 | 14.67 | 14.90 | 14.41 | 14.46 | 638,200 | +0.12(+0.84%) |
Apr 07, 2004 | 14.20 | 14.52 | 13.89 | 14.34 | 247,200 | +0.20(+1.41%) |
Apr 06, 2004 | 14.45 | 14.64 | 14.10 | 14.14 | 313,500 | -0.61(-4.14%) |
Apr 05, 2004 | 14.30 | 14.83 | 14.18 | 14.75 | 497,500 | +0.43(+3.00%) |
Apr 02, 2004 | 13.91 | 14.36 | 13.91 | 14.32 | 1,020,300 | +0.78(+5.76%) |
Apr 01, 2004 | 13.59 | 13.87 | 13.48 | 13.54 | 675,100 | -0.14(-1.02%) |
Mar 31, 2004 | 14.10 | 14.10 | 13.52 | 13.68 | 1,214,600 | -0.44(-3.12%) |
Mar 30, 2004 | 13.78 | 14.18 | 13.57 | 14.12 | 727,100 | +0.26(+1.88%) |
Mar 29, 2004 | 14.00 | 14.21 | 13.65 | 13.86 | 768,000 | -0.03(-0.22%) |
Mar 26, 2004 | 13.59 | 14.20 | 13.54 | 13.89 | 1,021,700 | +0.27(+1.98%) |
Mar 25, 2004 | 13.30 | 13.65 | 12.81 | 13.62 | 1,368,100 | +0.40(+3.03%) |
Mar 24, 2004 | 13.22 | 13.56 | 13.09 | 13.22 | 767,400 | +0.04(+0.30%) |
Mar 23, 2004 | 13.89 | 13.89 | 13.00 | 13.18 | 921,300 | -0.32(-2.37%) |
Mar 22, 2004 | 13.99 | 14.10 | 13.19 | 13.50 | 709,700 | -0.61(-4.32%) |
Mar 19, 2004 | 14.30 | 14.39 | 13.75 | 14.11 | 1,072,000 | -0.20(-1.40%) |
Mar 18, 2004 | 14.33 | 14.60 | 14.11 | 14.31 | 773,400 | +0.06(+0.42%) |
Mar 17, 2004 | 14.00 | 14.82 | 13.81 | 14.25 | 1,161,900 | +0.40(+2.89%) |
Mar 16, 2004 | 14.58 | 14.67 | 13.38 | 13.85 | 1,138,700 | -0.43(-3.01%) |
Mar 15, 2004 | 15.07 | 15.22 | 14.25 | 14.28 | 660,200 | -0.91(-5.99%) |
Mar 12, 2004 | 14.65 | 15.28 | 14.57 | 15.19 | 307,500 | +0.82(+5.71%) |
Mar 11, 2004 | 14.50 | 15.32 | 14.25 | 14.37 | 477,000 | -0.35(-2.38%) |
Mar 10, 2004 | 15.01 | 15.56 | 14.66 | 14.72 | 637,500 | -0.29(-1.93%) |
Mar 09, 2004 | 15.50 | 15.64 | 14.65 | 15.01 | 784,500 | -0.59(-3.78%) |
Mar 08, 2004 | 16.15 | 16.15 | 15.45 | 15.60 | 480,300 | -0.35(-2.19%) |
Mar 05, 2004 | 15.98 | 16.32 | 15.68 | 15.95 | 368,500 | -0.41(-2.51%) |
Mar 04, 2004 | 15.91 | 16.41 | 15.54 | 16.36 | 649,900 | +0.35(+2.19%) |
Mar 03, 2004 | 16.23 | 16.28 | 15.63 | 16.01 | 427,800 | -0.20(-1.23%) |
Mar 02, 2004 | 16.46 | 17.20 | 16.09 | 16.21 | 1,114,800 | -0.09(-0.55%) |