Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.80 | 11.01 | 10.72 | 10.94 | 351,060 | +0.12(+1.07%) |
May 27, 2004 | 10.80 | 10.86 | 10.58 | 10.83 | 616,871 | +0.22(+2.09%) |
May 26, 2004 | 10.71 | 10.74 | 10.51 | 10.61 | 575,490 | -0.05(-0.45%) |
May 25, 2004 | 10.47 | 10.75 | 10.26 | 10.65 | 596,544 | +0.27(+2.60%) |
May 24, 2004 | 10.56 | 10.68 | 10.38 | 10.38 | 272,448 | -0.09(-0.83%) |
May 21, 2004 | 10.39 | 10.65 | 10.29 | 10.47 | 167,078 | +0.13(+1.31%) |
May 20, 2004 | 10.21 | 10.51 | 10.20 | 10.34 | 262,699 | +0.00(+0.00%) |
May 19, 2004 | 10.60 | 10.75 | 10.29 | 10.34 | 323,992 | -0.08(-0.74%) |
May 18, 2004 | 10.22 | 10.47 | 10.14 | 10.41 | 342,660 | +0.27(+2.66%) |
May 17, 2004 | 10.36 | 10.48 | 10.12 | 10.14 | 402,812 | -0.31(-2.95%) |
May 14, 2004 | 10.53 | 10.66 | 10.38 | 10.45 | 262,803 | -0.16(-1.54%) |
May 13, 2004 | 10.61 | 10.92 | 10.37 | 10.62 | 493,766 | -0.04(-0.36%) |
May 12, 2004 | 10.61 | 10.70 | 10.15 | 10.65 | 516,686 | +0.03(+0.27%) |
May 11, 2004 | 10.41 | 10.65 | 10.32 | 10.63 | 388,707 | +0.48(+4.75%) |
May 10, 2004 | 10.36 | 10.50 | 9.989 | 10.14 | 601,003 | -0.31(-2.95%) |
May 07, 2004 | 10.25 | 10.75 | 10.22 | 10.45 | 927,796 | +0.10(+0.93%) |
May 06, 2004 | 10.43 | 10.53 | 9.989 | 10.36 | 280,433 | -0.12(-1.10%) |
May 05, 2004 | 10.22 | 10.64 | 10.22 | 10.47 | 736,761 | +0.17(+1.68%) |
May 04, 2004 | 10.10 | 10.54 | 9.883 | 10.30 | 526,643 | +0.29(+2.89%) |
May 03, 2004 | 9.854 | 10.37 | 9.777 | 10.01 | 807,699 | +0.18(+1.86%) |
Apr 30, 2004 | 10.08 | 10.13 | 9.613 | 9.825 | 849,079 | -0.17(-1.74%) |
Apr 29, 2004 | 10.27 | 10.50 | 9.729 | 9.999 | 716,952 | -0.29(-2.81%) |
Apr 28, 2004 | 10.46 | 11.06 | 10.28 | 10.29 | 589,699 | -0.27(-2.56%) |
Apr 27, 2004 | 10.61 | 10.75 | 10.37 | 10.56 | 444,919 | +0.07(+0.64%) |
Apr 26, 2004 | 10.75 | 10.78 | 10.24 | 10.49 | 743,606 | -0.16(-1.54%) |
Apr 23, 2004 | 10.80 | 10.89 | 10.61 | 10.65 | 709,277 | -0.10(-0.90%) |
Apr 22, 2004 | 10.80 | 11.14 | 10.62 | 10.75 | 926,759 | +0.03(+0.27%) |
Apr 21, 2004 | 10.85 | 10.92 | 10.67 | 10.72 | 739,042 | +0.00(+0.00%) |
Apr 20, 2004 | 11.29 | 11.33 | 10.65 | 10.72 | 494,492 | -0.46(-4.14%) |
Apr 19, 2004 | 10.90 | 11.25 | 10.61 | 11.19 | 844,724 | +0.35(+3.20%) |
Apr 16, 2004 | 11.60 | 11.61 | 10.84 | 10.84 | 1,100,371 | -0.77(-6.64%) |
Apr 15, 2004 | 12.05 | 12.21 | 11.47 | 11.61 | 640,828 | -0.43(-3.60%) |
Apr 14, 2004 | 12.10 | 12.25 | 11.91 | 12.04 | 789,135 | -0.09(-0.72%) |
Apr 13, 2004 | 12.87 | 13.01 | 12.11 | 12.13 | 688,431 | -0.69(-5.41%) |
Apr 12, 2004 | 12.83 | 13.02 | 12.74 | 12.82 | 287,278 | +0.03(+0.23%) |
Apr 08, 2004 | 12.73 | 13.10 | 12.73 | 12.80 | 418,887 | +0.11(+0.84%) |
Apr 07, 2004 | 12.67 | 12.80 | 12.35 | 12.69 | 263,632 | -0.02(-0.15%) |
Apr 06, 2004 | 12.80 | 12.85 | 12.58 | 12.71 | 334,467 | -0.19(-1.50%) |
Apr 05, 2004 | 12.59 | 12.99 | 12.56 | 12.90 | 536,080 | +0.19(+1.52%) |
Apr 02, 2004 | 12.53 | 12.71 | 12.31 | 12.71 | 410,072 | +0.40(+3.21%) |
Apr 01, 2004 | 12.28 | 12.48 | 12.05 | 12.31 | 484,536 | +0.07(+0.55%) |
Mar 31, 2004 | 12.26 | 12.46 | 12.01 | 12.25 | 481,321 | +0.06(+0.48%) |
Mar 30, 2004 | 12.19 | 12.27 | 12.00 | 12.19 | 335,296 | -0.11(-0.86%) |
Mar 29, 2004 | 12.27 | 12.41 | 12.03 | 12.29 | 477,691 | +0.21(+1.76%) |
Mar 26, 2004 | 12.20 | 12.29 | 11.91 | 12.08 | 365,787 | -0.06(-0.48%) |
Mar 25, 2004 | 11.71 | 12.19 | 11.71 | 12.14 | 528,302 | +0.49(+4.22%) |
Mar 24, 2004 | 11.47 | 11.86 | 11.34 | 11.65 | 501,856 | +0.21(+1.85%) |
Mar 23, 2004 | 11.57 | 11.76 | 11.21 | 11.44 | 449,378 | -0.04(-0.34%) |
Mar 22, 2004 | 11.60 | 11.78 | 11.28 | 11.47 | 538,777 | -0.17(-1.49%) |
Mar 19, 2004 | 11.76 | 11.95 | 11.64 | 11.65 | 718,819 | +0.12(+1.08%) |
Mar 18, 2004 | 12.34 | 12.44 | 11.47 | 11.52 | 1,746,489 | +0.02(+0.18%) |
Mar 17, 2004 | 11.24 | 11.57 | 11.13 | 11.50 | 678,372 | +0.47(+4.28%) |
Mar 16, 2004 | 11.30 | 11.54 | 10.99 | 11.03 | 646,532 | -0.06(-0.52%) |
Mar 15, 2004 | 11.33 | 11.50 | 11.09 | 11.09 | 418,058 | -0.30(-2.62%) |
Mar 12, 2004 | 11.12 | 11.44 | 11.05 | 11.39 | 396,278 | +0.30(+2.70%) |
Mar 11, 2004 | 11.01 | 11.45 | 10.96 | 11.09 | 503,723 | -0.04(-0.35%) |
Mar 10, 2004 | 11.38 | 11.48 | 11.06 | 11.13 | 1,009,313 | +0.15(+1.41%) |
Mar 09, 2004 | 11.47 | 11.48 | 10.83 | 10.97 | 900,831 | -0.46(-4.05%) |
Mar 08, 2004 | 11.83 | 12.04 | 11.38 | 11.44 | 396,589 | -0.54(-4.51%) |
Mar 05, 2004 | 12.07 | 12.07 | 11.72 | 11.98 | 408,620 | -0.17(-1.43%) |
Mar 04, 2004 | 11.98 | 12.16 | 11.84 | 12.15 | 332,704 | +0.16(+1.37%) |
Mar 03, 2004 | 12.05 | 12.05 | 11.76 | 11.99 | 499,678 | -0.02(-0.16%) |
Mar 02, 2004 | 11.96 | 12.26 | 11.96 | 12.00 | 595,196 | +0.01(+0.08%) |