Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.06 | 12.19 | 11.98 | 12.08 | 17,782 | +0.02(+0.19%) |
May 27, 2004 | 11.85 | 12.06 | 11.79 | 12.06 | 25,105 | +0.21(+1.74%) |
May 26, 2004 | 12.16 | 12.16 | 11.61 | 11.85 | 32,035 | -0.36(-2.94%) |
May 25, 2004 | 11.76 | 12.27 | 11.73 | 12.21 | 70,869 | +0.45(+3.84%) |
May 24, 2004 | 11.66 | 11.76 | 11.59 | 11.76 | 14,775 | +0.11(+0.98%) |
May 21, 2004 | 11.62 | 11.67 | 11.49 | 11.65 | 36,088 | +0.05(+0.46%) |
May 20, 2004 | 11.17 | 11.62 | 11.13 | 11.59 | 46,548 | +0.43(+3.84%) |
May 19, 2004 | 11.20 | 11.32 | 11.08 | 11.17 | 51,517 | +0.04(+0.34%) |
May 18, 2004 | 10.97 | 11.20 | 10.90 | 11.13 | 36,611 | +0.23(+2.10%) |
May 17, 2004 | 11.01 | 11.05 | 10.75 | 10.90 | 23,797 | -0.18(-1.66%) |
May 14, 2004 | 11.03 | 11.36 | 10.87 | 11.08 | 39,095 | +0.05(+0.49%) |
May 13, 2004 | 11.21 | 11.21 | 10.86 | 11.03 | 37,657 | -0.18(-1.64%) |
May 12, 2004 | 11.20 | 11.24 | 10.82 | 11.21 | 42,364 | +0.02(+0.14%) |
May 11, 2004 | 10.98 | 11.25 | 10.79 | 11.20 | 30,335 | +0.25(+2.31%) |
May 10, 2004 | 11.66 | 11.66 | 10.86 | 10.94 | 70,346 | -0.76(-6.47%) |
May 07, 2004 | 11.78 | 11.82 | 11.69 | 11.70 | 28,243 | -0.02(-0.20%) |
May 06, 2004 | 11.85 | 11.85 | 11.66 | 11.72 | 77,014 | -0.17(-1.41%) |
May 05, 2004 | 11.82 | 11.93 | 11.79 | 11.89 | 63,285 | +0.04(+0.32%) |
May 04, 2004 | 12.12 | 12.12 | 11.83 | 11.85 | 105,519 | -0.27(-2.21%) |
May 03, 2004 | 12.25 | 12.26 | 12.08 | 12.12 | 56,617 | -0.17(-1.37%) |
Apr 30, 2004 | 12.20 | 12.47 | 12.12 | 12.29 | 49,817 | +0.01(+0.06%) |
Apr 29, 2004 | 12.54 | 12.60 | 12.23 | 12.28 | 54,655 | -0.33(-2.61%) |
Apr 28, 2004 | 12.70 | 12.77 | 12.47 | 12.61 | 44,326 | -0.16(-1.26%) |
Apr 27, 2004 | 12.55 | 12.81 | 12.54 | 12.77 | 37,526 | +0.23(+1.83%) |
Apr 26, 2004 | 12.53 | 12.62 | 12.39 | 12.54 | 29,942 | +0.02(+0.12%) |
Apr 23, 2004 | 12.62 | 12.70 | 12.49 | 12.53 | 29,158 | -0.09(-0.73%) |
Apr 22, 2004 | 12.31 | 12.70 | 12.30 | 12.62 | 48,248 | +0.31(+2.48%) |
Apr 21, 2004 | 12.21 | 12.32 | 11.96 | 12.31 | 45,895 | +0.18(+1.51%) |
Apr 20, 2004 | 12.39 | 12.41 | 12.12 | 12.13 | 89,567 | -0.20(-1.61%) |
Apr 19, 2004 | 12.63 | 12.63 | 12.32 | 12.33 | 51,517 | -0.30(-2.36%) |
Apr 16, 2004 | 12.66 | 12.70 | 12.54 | 12.63 | 26,804 | +0.04(+0.30%) |
Apr 15, 2004 | 12.93 | 12.99 | 12.58 | 12.59 | 40,795 | -0.34(-2.66%) |
Apr 14, 2004 | 12.31 | 13.24 | 12.31 | 12.93 | 95,974 | +0.48(+3.87%) |
Apr 13, 2004 | 12.39 | 12.50 | 12.35 | 12.45 | 26,281 | +0.08(+0.68%) |
Apr 12, 2004 | 12.49 | 12.57 | 12.24 | 12.37 | 58,055 | -0.11(-0.92%) |
Apr 08, 2004 | 12.62 | 12.73 | 12.48 | 12.48 | 39,618 | -0.08(-0.67%) |
Apr 07, 2004 | 12.85 | 12.89 | 12.44 | 12.57 | 38,572 | -0.31(-2.43%) |
Apr 06, 2004 | 12.66 | 12.96 | 12.66 | 12.88 | 52,825 | +0.22(+1.75%) |
Apr 05, 2004 | 12.50 | 12.70 | 12.43 | 12.66 | 62,893 | +0.29(+2.35%) |
Apr 02, 2004 | 11.62 | 12.39 | 11.62 | 12.37 | 48,379 | +0.76(+6.59%) |
Apr 01, 2004 | 11.38 | 11.66 | 11.34 | 11.60 | 26,674 | +0.30(+2.64%) |
Mar 31, 2004 | 11.33 | 11.57 | 11.23 | 11.30 | 42,364 | +0.05(+0.41%) |
Mar 30, 2004 | 11.43 | 11.49 | 11.26 | 11.26 | 43,410 | -0.18(-1.54%) |
Mar 29, 2004 | 11.47 | 11.55 | 11.23 | 11.43 | 32,819 | -0.02(-0.20%) |
Mar 26, 2004 | 11.36 | 11.56 | 11.31 | 11.46 | 21,574 | +0.10(+0.88%) |
Mar 25, 2004 | 11.01 | 11.40 | 11.00 | 11.36 | 49,556 | +0.39(+3.56%) |
Mar 24, 2004 | 11.32 | 11.32 | 10.85 | 10.97 | 38,703 | -0.39(-3.43%) |
Mar 23, 2004 | 11.40 | 11.70 | 11.36 | 11.36 | 76,099 | -0.04(-0.34%) |
Mar 22, 2004 | 11.24 | 11.55 | 11.24 | 11.40 | 143,046 | +0.08(+0.68%) |
Mar 19, 2004 | 11.40 | 11.55 | 11.28 | 11.32 | 74,661 | -0.01(-0.07%) |
Mar 18, 2004 | 11.24 | 11.39 | 11.14 | 11.33 | 41,580 | +0.11(+0.95%) |
Mar 17, 2004 | 11.27 | 11.40 | 11.20 | 11.22 | 29,419 | -0.02(-0.20%) |
Mar 16, 2004 | 11.41 | 11.45 | 11.15 | 11.24 | 63,154 | -0.11(-1.01%) |
Mar 15, 2004 | 11.43 | 11.51 | 11.27 | 11.36 | 29,289 | -0.11(-1.00%) |
Mar 12, 2004 | 11.40 | 11.47 | 11.20 | 11.47 | 31,119 | +0.08(+0.67%) |
Mar 11, 2004 | 11.36 | 11.41 | 10.86 | 11.40 | 70,346 | -0.02(-0.20%) |
Mar 10, 2004 | 11.61 | 11.70 | 11.32 | 11.42 | 25,889 | -0.19(-1.65%) |
Mar 09, 2004 | 11.79 | 11.79 | 11.45 | 11.61 | 49,033 | -0.21(-1.75%) |
Mar 08, 2004 | 11.60 | 11.98 | 11.56 | 11.82 | 95,189 | +0.21(+1.85%) |
Mar 05, 2004 | 11.24 | 11.70 | 11.24 | 11.60 | 97,543 | +0.28(+2.50%) |
Mar 04, 2004 | 11.09 | 11.32 | 11.01 | 11.32 | 51,779 | +0.18(+1.58%) |
Mar 03, 2004 | 11.01 | 11.17 | 10.96 | 11.14 | 44,849 | +0.08(+0.76%) |
Mar 02, 2004 | 11.01 | 11.08 | 10.94 | 11.06 | 68,385 | +0.02(+0.21%) |