Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.53 | 11.68 | 11.45 | 11.49 | 134,393 | -0.04(-0.33%) |
May 27, 2004 | 11.53 | 11.58 | 11.45 | 11.53 | 72,726 | +0.00(+0.00%) |
May 26, 2004 | 11.71 | 11.71 | 11.44 | 11.53 | 51,649 | -0.18(-1.51%) |
May 25, 2004 | 11.35 | 11.74 | 11.35 | 11.71 | 60,236 | +0.36(+3.18%) |
May 24, 2004 | 11.21 | 11.46 | 11.18 | 11.35 | 25,369 | +0.13(+1.17%) |
May 21, 2004 | 11.28 | 11.47 | 11.18 | 11.21 | 26,800 | -0.06(-0.55%) |
May 20, 2004 | 11.00 | 11.38 | 10.99 | 11.28 | 72,596 | +0.28(+2.52%) |
May 19, 2004 | 11.04 | 11.22 | 10.92 | 11.00 | 90,029 | +0.15(+1.42%) |
May 18, 2004 | 10.67 | 10.96 | 10.65 | 10.85 | 94,322 | +0.18(+1.66%) |
May 17, 2004 | 11.03 | 11.03 | 10.55 | 10.67 | 86,907 | -0.38(-3.48%) |
May 14, 2004 | 11.26 | 11.41 | 11.03 | 11.05 | 90,419 | -0.13(-1.17%) |
May 13, 2004 | 11.37 | 11.38 | 11.15 | 11.18 | 60,366 | -0.18(-1.62%) |
May 12, 2004 | 11.53 | 11.53 | 11.16 | 11.37 | 70,904 | -0.24(-2.05%) |
May 11, 2004 | 11.42 | 11.61 | 11.34 | 11.61 | 80,402 | +0.26(+2.30%) |
May 10, 2004 | 11.57 | 11.64 | 11.26 | 11.35 | 88,728 | -0.28(-2.45%) |
May 07, 2004 | 11.80 | 11.99 | 11.63 | 11.63 | 110,195 | -0.20(-1.69%) |
May 06, 2004 | 11.82 | 12.08 | 11.76 | 11.83 | 86,126 | +0.07(+0.59%) |
May 05, 2004 | 11.76 | 12.09 | 11.72 | 11.76 | 51,910 | +0.00(+0.00%) |
May 04, 2004 | 11.78 | 11.99 | 11.75 | 11.76 | 227,155 | -0.04(-0.33%) |
May 03, 2004 | 11.91 | 12.02 | 11.77 | 11.80 | 147,143 | -0.15(-1.29%) |
Apr 30, 2004 | 11.99 | 12.13 | 11.91 | 11.95 | 84,565 | -0.04(-0.32%) |
Apr 29, 2004 | 11.98 | 12.07 | 11.95 | 11.99 | 116,960 | -0.02(-0.19%) |
Apr 28, 2004 | 12.14 | 12.21 | 11.99 | 12.01 | 117,480 | -0.20(-1.64%) |
Apr 27, 2004 | 12.11 | 12.39 | 12.11 | 12.21 | 43,583 | +0.02(+0.19%) |
Apr 26, 2004 | 12.26 | 12.38 | 12.11 | 12.19 | 40,591 | -0.07(-0.56%) |
Apr 23, 2004 | 12.61 | 12.61 | 12.00 | 12.26 | 160,413 | -0.37(-2.92%) |
Apr 22, 2004 | 12.30 | 12.83 | 12.30 | 12.63 | 148,964 | +0.33(+2.69%) |
Apr 21, 2004 | 12.13 | 12.35 | 12.11 | 12.30 | 49,958 | +0.17(+1.39%) |
Apr 20, 2004 | 12.34 | 12.48 | 12.11 | 12.13 | 82,353 | -0.09(-0.75%) |
Apr 19, 2004 | 12.33 | 12.33 | 12.07 | 12.22 | 51,649 | -0.11(-0.87%) |
Apr 16, 2004 | 12.24 | 12.43 | 12.20 | 12.33 | 68,172 | +0.19(+1.58%) |
Apr 15, 2004 | 12.15 | 12.34 | 12.14 | 12.14 | 100,567 | +0.06(+0.51%) |
Apr 14, 2004 | 12.18 | 12.19 | 12.07 | 12.08 | 88,338 | -0.11(-0.88%) |
Apr 13, 2004 | 12.57 | 12.59 | 12.18 | 12.18 | 257,989 | -0.34(-2.70%) |
Apr 12, 2004 | 12.45 | 12.57 | 12.35 | 12.52 | 71,164 | +0.11(+0.87%) |
Apr 08, 2004 | 12.55 | 12.57 | 12.32 | 12.41 | 53,211 | +0.00(+0.00%) |
Apr 07, 2004 | 12.80 | 12.80 | 12.40 | 12.41 | 77,800 | -0.38(-3.00%) |
Apr 06, 2004 | 12.95 | 12.95 | 12.67 | 12.80 | 102,258 | -0.15(-1.13%) |
Apr 05, 2004 | 12.72 | 12.95 | 12.57 | 12.94 | 146,883 | +0.30(+2.37%) |
Apr 02, 2004 | 12.22 | 12.73 | 12.18 | 12.64 | 215,966 | +0.46(+3.79%) |
Apr 01, 2004 | 12.11 | 12.39 | 12.11 | 12.18 | 356,865 | +0.07(+0.57%) |
Mar 31, 2004 | 12.38 | 12.38 | 11.99 | 12.11 | 369,485 | -0.27(-2.17%) |
Mar 30, 2004 | 12.49 | 12.67 | 12.38 | 12.38 | 120,212 | -0.11(-0.86%) |
Mar 29, 2004 | 12.42 | 12.62 | 12.38 | 12.49 | 93,672 | +0.07(+0.56%) |
Mar 26, 2004 | 12.36 | 12.52 | 12.31 | 12.42 | 98,095 | +0.08(+0.62%) |
Mar 25, 2004 | 12.28 | 12.48 | 12.28 | 12.34 | 144,281 | +0.07(+0.56%) |
Mar 24, 2004 | 12.34 | 12.41 | 12.03 | 12.28 | 486,185 | -0.38(-2.98%) |
Mar 23, 2004 | 12.73 | 12.80 | 12.61 | 12.65 | 95,103 | -0.12(-0.90%) |
Mar 22, 2004 | 13.07 | 13.14 | 12.72 | 12.77 | 134,393 | -0.30(-2.29%) |
Mar 19, 2004 | 13.12 | 13.18 | 12.99 | 13.07 | 142,329 | +0.02(+0.18%) |
Mar 18, 2004 | 13.22 | 13.22 | 12.99 | 13.04 | 65,830 | -0.12(-0.88%) |
Mar 17, 2004 | 13.19 | 13.42 | 13.14 | 13.16 | 83,134 | +0.09(+0.71%) |
Mar 16, 2004 | 13.07 | 13.18 | 12.84 | 13.07 | 113,447 | +0.08(+0.59%) |
Mar 15, 2004 | 13.27 | 13.39 | 12.99 | 12.99 | 63,489 | -0.22(-1.63%) |
Mar 12, 2004 | 13.14 | 13.26 | 13.11 | 13.21 | 69,213 | +0.10(+0.76%) |
Mar 11, 2004 | 13.26 | 13.30 | 13.10 | 13.11 | 114,098 | -0.23(-1.73%) |
Mar 10, 2004 | 13.28 | 13.49 | 12.99 | 13.34 | 291,164 | +0.25(+1.88%) |
Mar 09, 2004 | 12.82 | 13.11 | 12.79 | 13.09 | 118,261 | +0.18(+1.37%) |
Mar 08, 2004 | 12.84 | 12.97 | 12.82 | 12.91 | 96,924 | +0.15(+1.20%) |
Mar 05, 2004 | 12.76 | 12.84 | 12.72 | 12.76 | 83,264 | -0.07(-0.54%) |
Mar 04, 2004 | 12.83 | 12.84 | 12.53 | 12.83 | 78,060 | +0.06(+0.48%) |
Mar 03, 2004 | 12.95 | 12.95 | 12.70 | 12.77 | 76,238 | -0.20(-1.54%) |
Mar 02, 2004 | 13.09 | 13.09 | 12.91 | 12.97 | 177,456 | -0.02(-0.12%) |