Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.14 | 13.21 | 12.64 | 12.64 | 40,278 | -0.47(-3.59%) |
May 27, 2004 | 12.87 | 13.23 | 12.80 | 13.11 | 62,095 | +0.21(+1.62%) |
May 26, 2004 | 13.39 | 13.54 | 12.73 | 12.91 | 187,293 | -0.83(-6.03%) |
May 25, 2004 | 12.51 | 13.78 | 12.29 | 13.73 | 132,917 | +1.10(+8.73%) |
May 24, 2004 | 12.22 | 12.63 | 12.22 | 12.63 | 67,633 | +0.21(+1.73%) |
May 21, 2004 | 12.16 | 12.42 | 12.08 | 12.42 | 57,899 | +0.26(+2.16%) |
May 20, 2004 | 12.16 | 12.48 | 12.09 | 12.16 | 79,381 | -0.08(-0.68%) |
May 19, 2004 | 12.47 | 12.48 | 12.10 | 12.24 | 40,613 | -0.15(-1.25%) |
May 18, 2004 | 12.37 | 12.43 | 12.23 | 12.39 | 48,837 | +0.17(+1.36%) |
May 17, 2004 | 12.22 | 12.61 | 12.10 | 12.23 | 86,262 | -0.27(-2.15%) |
May 14, 2004 | 12.23 | 12.73 | 12.22 | 12.50 | 79,717 | -0.35(-2.74%) |
May 13, 2004 | 13.11 | 13.41 | 12.81 | 12.85 | 32,558 | -0.27(-2.09%) |
May 12, 2004 | 13.44 | 13.44 | 13.11 | 13.12 | 76,528 | -0.36(-2.70%) |
May 11, 2004 | 14.12 | 14.12 | 13.32 | 13.48 | 47,998 | -0.15(-1.09%) |
May 10, 2004 | 13.34 | 14.10 | 12.81 | 13.63 | 111,100 | +0.44(+3.33%) |
May 07, 2004 | 13.17 | 13.28 | 13.05 | 13.19 | 59,737 | +0.05(+0.39%) |
May 06, 2004 | 12.77 | 13.15 | 12.60 | 13.14 | 60,618 | +0.24(+1.85%) |
May 05, 2004 | 12.97 | 13.14 | 12.79 | 12.90 | 30,309 | +0.12(+0.98%) |
May 04, 2004 | 12.61 | 12.94 | 12.59 | 12.78 | 56,918 | +0.23(+1.85%) |
May 03, 2004 | 12.89 | 12.89 | 12.47 | 12.55 | 123,351 | -0.12(-0.99%) |
Apr 30, 2004 | 12.82 | 12.90 | 12.49 | 12.67 | 85,993 | -0.15(-1.15%) |
Apr 29, 2004 | 12.69 | 13.00 | 12.69 | 12.82 | 83,703 | +0.10(+0.80%) |
Apr 28, 2004 | 13.39 | 13.45 | 12.63 | 12.72 | 117,536 | -0.76(-5.64%) |
Apr 27, 2004 | 13.35 | 13.70 | 13.35 | 13.48 | 77,359 | -0.01(-0.08%) |
Apr 26, 2004 | 13.68 | 13.72 | 13.19 | 13.49 | 46,873 | +0.02(+0.17%) |
Apr 23, 2004 | 13.65 | 13.67 | 13.45 | 13.47 | 64,319 | -0.14(-1.04%) |
Apr 22, 2004 | 13.64 | 13.65 | 13.24 | 13.61 | 41,763 | -0.07(-0.54%) |
Apr 21, 2004 | 13.68 | 13.73 | 13.21 | 13.68 | 33,657 | +0.20(+1.52%) |
Apr 20, 2004 | 13.75 | 13.90 | 13.45 | 13.48 | 33,833 | -0.19(-1.41%) |
Apr 19, 2004 | 13.90 | 13.90 | 13.43 | 13.67 | 47,931 | -0.01(-0.08%) |
Apr 16, 2004 | 13.62 | 13.85 | 13.53 | 13.68 | 68,900 | +0.01(+0.04%) |
Apr 15, 2004 | 13.48 | 14.04 | 13.20 | 13.68 | 97,271 | -0.01(-0.08%) |
Apr 14, 2004 | 13.63 | 14.02 | 13.53 | 13.69 | 67,491 | -0.22(-1.55%) |
Apr 13, 2004 | 14.19 | 14.74 | 13.73 | 13.90 | 67,843 | -0.61(-4.22%) |
Apr 12, 2004 | 14.44 | 14.81 | 14.44 | 14.52 | 25,199 | +0.04(+0.31%) |
Apr 08, 2004 | 14.75 | 14.78 | 13.82 | 14.47 | 54,098 | -0.02(-0.11%) |
Apr 07, 2004 | 14.87 | 14.91 | 13.80 | 14.49 | 168,111 | -0.05(-0.35%) |
Apr 06, 2004 | 15.41 | 15.41 | 14.53 | 14.54 | 79,473 | -0.87(-5.64%) |
Apr 05, 2004 | 15.89 | 15.89 | 15.24 | 15.41 | 71,015 | -0.23(-1.45%) |
Apr 02, 2004 | 15.69 | 15.91 | 15.52 | 15.63 | 100,443 | +0.19(+1.25%) |
Apr 01, 2004 | 15.93 | 15.93 | 15.44 | 15.44 | 174,278 | -0.44(-2.75%) |
Mar 31, 2004 | 15.02 | 15.92 | 15.02 | 15.88 | 162,295 | +0.74(+4.91%) |
Mar 30, 2004 | 14.75 | 15.15 | 14.75 | 15.13 | 66,786 | +0.10(+0.64%) |
Mar 29, 2004 | 14.95 | 15.04 | 14.90 | 15.04 | 100,267 | +0.20(+1.38%) |
Mar 26, 2004 | 14.54 | 14.90 | 14.53 | 14.83 | 102,382 | +0.14(+0.93%) |
Mar 25, 2004 | 14.19 | 14.90 | 14.19 | 14.70 | 92,513 | +0.37(+2.62%) |
Mar 24, 2004 | 14.15 | 14.47 | 14.15 | 14.32 | 95,862 | -0.16(-1.10%) |
Mar 23, 2004 | 14.28 | 14.50 | 14.14 | 14.48 | 117,889 | +0.26(+1.79%) |
Mar 22, 2004 | 14.31 | 14.31 | 14.13 | 14.23 | 81,588 | -0.02(-0.12%) |
Mar 19, 2004 | 14.30 | 14.34 | 14.05 | 14.24 | 118,241 | +0.08(+0.56%) |
Mar 18, 2004 | 14.14 | 14.31 | 14.02 | 14.16 | 126,171 | -0.15(-1.03%) |
Mar 17, 2004 | 14.22 | 14.67 | 14.14 | 14.31 | 86,170 | +0.05(+0.36%) |
Mar 16, 2004 | 14.70 | 14.71 | 14.23 | 14.26 | 57,799 | -0.28(-1.95%) |
Mar 15, 2004 | 15.11 | 15.14 | 14.54 | 14.54 | 141,854 | -0.49(-3.25%) |
Mar 12, 2004 | 14.89 | 15.04 | 14.76 | 15.03 | 61,147 | +0.28(+1.88%) |
Mar 11, 2004 | 14.68 | 15.04 | 14.59 | 14.75 | 104,496 | +0.00(+0.00%) |
Mar 10, 2004 | 14.09 | 14.98 | 14.08 | 14.75 | 213,927 | +0.19(+1.29%) |
Mar 09, 2004 | 14.44 | 14.61 | 14.19 | 14.57 | 165,115 | +0.59(+4.22%) |
Mar 08, 2004 | 14.41 | 14.53 | 13.95 | 13.98 | 100,796 | -0.17(-1.20%) |
Mar 05, 2004 | 14.30 | 14.30 | 14.08 | 14.15 | 21,498 | -0.15(-1.07%) |
Mar 04, 2004 | 14.22 | 14.30 | 13.85 | 14.30 | 53,217 | +0.30(+2.15%) |
Mar 03, 2004 | 14.02 | 14.23 | 13.84 | 14.00 | 46,521 | -0.03(-0.24%) |
Mar 02, 2004 | 14.28 | 14.28 | 14.02 | 14.03 | 160,357 | -0.03(-0.20%) |