Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.22 | 12.31 | 11.98 | 12.24 | 32,123 | +0.15(+1.20%) |
May 27, 2004 | 12.19 | 12.19 | 12.08 | 12.10 | 9,994 | -0.12(-0.96%) |
May 26, 2004 | 12.13 | 12.36 | 12.06 | 12.22 | 15,704 | +0.10(+0.83%) |
May 25, 2004 | 12.09 | 12.12 | 12.05 | 12.11 | 9,637 | -0.03(-0.23%) |
May 24, 2004 | 12.08 | 12.16 | 12.03 | 12.14 | 8,209 | +0.09(+0.74%) |
May 21, 2004 | 12.06 | 12.15 | 12.05 | 12.05 | 13,563 | -0.02(-0.14%) |
May 20, 2004 | 12.07 | 12.17 | 12.07 | 12.07 | 21,415 | -0.05(-0.42%) |
May 19, 2004 | 12.21 | 12.26 | 12.12 | 12.12 | 17,846 | -0.20(-1.61%) |
May 18, 2004 | 12.54 | 12.61 | 12.26 | 12.32 | 6,067 | +0.14(+1.13%) |
May 17, 2004 | 12.22 | 12.41 | 12.06 | 12.18 | 11,421 | -0.18(-1.43%) |
May 14, 2004 | 12.43 | 12.47 | 12.25 | 12.36 | 4,283 | -0.04(-0.29%) |
May 13, 2004 | 12.50 | 12.58 | 12.36 | 12.39 | 2,498 | -0.14(-1.09%) |
May 12, 2004 | 12.44 | 12.61 | 12.26 | 12.53 | 14,634 | +0.08(+0.61%) |
May 11, 2004 | 12.46 | 12.46 | 12.45 | 12.46 | 2,855 | -0.08(-0.65%) |
May 10, 2004 | 12.63 | 12.73 | 12.42 | 12.54 | 13,206 | +0.04(+0.31%) |
May 07, 2004 | 12.60 | 12.81 | 12.50 | 12.50 | 14,991 | -0.08(-0.65%) |
May 06, 2004 | 12.61 | 12.61 | 12.45 | 12.58 | 42,831 | -0.02(-0.13%) |
May 05, 2004 | 12.58 | 12.61 | 12.58 | 12.60 | 4,997 | -0.03(-0.20%) |
May 04, 2004 | 12.72 | 12.87 | 12.59 | 12.62 | 5,353 | -0.11(-0.86%) |
May 03, 2004 | 12.56 | 12.80 | 12.56 | 12.73 | 16,418 | +0.17(+1.32%) |
Apr 30, 2004 | 12.55 | 12.81 | 12.55 | 12.57 | 28,911 | -0.02(-0.16%) |
Apr 29, 2004 | 12.66 | 12.66 | 12.55 | 12.59 | 19,988 | -0.02(-0.18%) |
Apr 28, 2004 | 12.61 | 12.67 | 12.61 | 12.61 | 12,135 | -0.06(-0.49%) |
Apr 27, 2004 | 12.56 | 12.67 | 12.56 | 12.67 | 34,979 | +0.13(+1.07%) |
Apr 26, 2004 | 12.60 | 12.61 | 12.52 | 12.53 | 11,064 | -0.06(-0.47%) |
Apr 23, 2004 | 12.54 | 12.59 | 12.54 | 12.59 | 1,427 | +0.04(+0.31%) |
Apr 22, 2004 | 12.61 | 12.65 | 12.54 | 12.55 | 39,619 | -0.04(-0.33%) |
Apr 21, 2004 | 12.41 | 12.60 | 12.41 | 12.60 | 2,498 | +0.00(+0.02%) |
Apr 20, 2004 | 12.59 | 12.67 | 12.54 | 12.59 | 4,640 | +0.05(+0.43%) |
Apr 19, 2004 | 12.62 | 12.81 | 12.54 | 12.54 | 6,067 | -0.07(-0.53%) |
Apr 16, 2004 | 12.50 | 12.66 | 12.50 | 12.61 | 6,067 | -0.01(-0.07%) |
Apr 15, 2004 | 12.56 | 12.62 | 12.43 | 12.62 | 9,637 | +0.01(+0.07%) |
Apr 14, 2004 | 12.68 | 12.68 | 12.54 | 12.61 | 13,563 | -0.03(-0.22%) |
Apr 13, 2004 | 12.61 | 12.82 | 12.59 | 12.64 | 16,061 | -0.32(-2.49%) |
Apr 12, 2004 | 13.12 | 13.15 | 12.89 | 12.96 | 18,560 | -0.18(-1.36%) |
Apr 08, 2004 | 13.13 | 13.14 | 13.11 | 13.14 | 3,926 | +0.08(+0.64%) |
Apr 07, 2004 | 12.90 | 13.15 | 12.79 | 13.05 | 10,707 | +0.19(+1.50%) |
Apr 06, 2004 | 13.00 | 13.14 | 12.83 | 12.86 | 5,710 | -0.28(-2.15%) |
Apr 05, 2004 | 13.02 | 13.14 | 12.82 | 13.14 | 9,280 | +0.24(+1.85%) |
Apr 02, 2004 | 12.75 | 12.90 | 12.75 | 12.90 | 17,132 | +0.22(+1.77%) |
Apr 01, 2004 | 12.60 | 12.73 | 12.60 | 12.68 | 10,707 | +0.05(+0.40%) |
Mar 31, 2004 | 12.68 | 12.73 | 12.63 | 12.63 | 10,707 | +0.01(+0.04%) |
Mar 30, 2004 | 12.58 | 12.72 | 12.58 | 12.62 | 5,710 | +0.04(+0.33%) |
Mar 29, 2004 | 12.65 | 12.69 | 12.57 | 12.58 | 8,209 | -0.07(-0.53%) |
Mar 26, 2004 | 12.58 | 12.79 | 12.53 | 12.65 | 22,129 | +0.09(+0.71%) |
Mar 25, 2004 | 12.33 | 12.60 | 12.12 | 12.56 | 31,409 | +0.32(+2.61%) |
Mar 24, 2004 | 12.16 | 12.31 | 12.08 | 12.24 | 6,067 | +0.03(+0.21%) |
Mar 23, 2004 | 12.19 | 12.22 | 12.10 | 12.22 | 1,784 | +0.10(+0.81%) |
Mar 22, 2004 | 12.10 | 12.24 | 11.86 | 12.12 | 27,483 | +0.00(+0.00%) |
Mar 19, 2004 | 12.16 | 12.16 | 12.08 | 12.12 | 8,923 | -0.07(-0.57%) |
Mar 18, 2004 | 12.24 | 12.32 | 12.15 | 12.19 | 4,997 | -0.05(-0.41%) |
Mar 17, 2004 | 12.21 | 12.36 | 12.21 | 12.24 | 9,280 | +0.04(+0.32%) |
Mar 16, 2004 | 12.10 | 12.21 | 12.08 | 12.20 | 10,707 | +0.06(+0.53%) |
Mar 15, 2004 | 12.27 | 12.27 | 12.13 | 12.13 | 9,280 | -0.32(-2.56%) |
Mar 12, 2004 | 12.11 | 12.45 | 12.08 | 12.45 | 22,129 | +0.34(+2.77%) |
Mar 11, 2004 | 12.11 | 12.16 | 12.08 | 12.12 | 11,064 | +0.04(+0.35%) |
Mar 10, 2004 | 12.05 | 12.36 | 12.05 | 12.08 | 4,997 | -0.19(-1.58%) |
Mar 09, 2004 | 12.57 | 12.57 | 12.27 | 12.27 | 12,135 | -0.34(-2.69%) |
Mar 08, 2004 | 12.86 | 12.87 | 12.58 | 12.61 | 12,492 | -0.27(-2.07%) |
Mar 05, 2004 | 12.41 | 12.87 | 12.41 | 12.87 | 5,353 | +0.35(+2.80%) |
Mar 04, 2004 | 12.45 | 12.68 | 12.39 | 12.52 | 20,345 | +0.18(+1.43%) |
Mar 03, 2004 | 12.54 | 12.66 | 12.33 | 12.35 | 6,424 | -0.31(-2.41%) |
Mar 02, 2004 | 12.65 | 12.65 | 12.65 | 12.65 | 2,498 | -0.15(-1.18%) |