Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.05 | 12.13 | 11.93 | 12.06 | 406,096 | +0.05(+0.40%) |
May 27, 2004 | 11.86 | 12.14 | 11.86 | 12.01 | 513,620 | +0.16(+1.34%) |
May 26, 2004 | 12.08 | 12.16 | 11.76 | 11.85 | 579,004 | -0.22(-1.80%) |
May 25, 2004 | 11.82 | 12.07 | 11.66 | 12.07 | 582,216 | +0.25(+2.15%) |
May 24, 2004 | 11.56 | 11.82 | 11.53 | 11.82 | 508,896 | +0.37(+3.24%) |
May 21, 2004 | 11.46 | 11.47 | 11.27 | 11.45 | 700,133 | +0.08(+0.75%) |
May 20, 2004 | 11.25 | 11.43 | 11.19 | 11.36 | 550,847 | +0.09(+0.80%) |
May 19, 2004 | 11.21 | 11.51 | 11.18 | 11.27 | 610,373 | +0.10(+0.90%) |
May 18, 2004 | 11.11 | 11.19 | 11.02 | 11.17 | 500,959 | +0.06(+0.52%) |
May 17, 2004 | 11.37 | 11.37 | 11.11 | 11.11 | 478,094 | -0.26(-2.33%) |
May 14, 2004 | 11.35 | 11.48 | 11.22 | 11.38 | 572,768 | +0.03(+0.28%) |
May 13, 2004 | 11.19 | 11.41 | 11.12 | 11.35 | 487,731 | +0.04(+0.37%) |
May 12, 2004 | 11.30 | 11.32 | 11.01 | 11.30 | 759,281 | -0.09(-0.79%) |
May 11, 2004 | 11.25 | 11.45 | 11.14 | 11.39 | 525,147 | +0.15(+1.36%) |
May 10, 2004 | 11.56 | 11.58 | 11.06 | 11.24 | 512,675 | -0.39(-3.32%) |
May 07, 2004 | 11.59 | 11.79 | 11.46 | 11.63 | 1,089,412 | -0.05(-0.45%) |
May 06, 2004 | 12.09 | 12.09 | 11.46 | 11.68 | 805,012 | -0.51(-4.21%) |
May 05, 2004 | 12.27 | 12.33 | 12.18 | 12.19 | 666,119 | -0.07(-0.60%) |
May 04, 2004 | 11.92 | 12.29 | 11.76 | 12.27 | 639,096 | +0.31(+2.57%) |
May 03, 2004 | 11.64 | 11.99 | 11.44 | 11.96 | 515,132 | +0.29(+2.45%) |
Apr 30, 2004 | 11.78 | 11.85 | 11.51 | 11.67 | 439,733 | -0.10(-0.85%) |
Apr 29, 2004 | 11.90 | 11.90 | 11.62 | 11.77 | 974,140 | -0.22(-1.85%) |
Apr 28, 2004 | 12.22 | 12.22 | 11.82 | 12.00 | 1,069,948 | -0.21(-1.69%) |
Apr 27, 2004 | 12.40 | 12.45 | 12.14 | 12.20 | 491,511 | -0.22(-1.79%) |
Apr 26, 2004 | 12.41 | 12.55 | 12.37 | 12.43 | 504,361 | -0.06(-0.51%) |
Apr 23, 2004 | 12.72 | 12.72 | 12.38 | 12.49 | 317,658 | -0.23(-1.79%) |
Apr 22, 2004 | 12.65 | 12.72 | 12.31 | 12.72 | 733,770 | +0.15(+1.18%) |
Apr 21, 2004 | 12.65 | 12.65 | 12.48 | 12.57 | 340,335 | -0.03(-0.21%) |
Apr 20, 2004 | 12.89 | 12.92 | 12.53 | 12.59 | 358,098 | -0.18(-1.41%) |
Apr 19, 2004 | 12.75 | 12.78 | 12.59 | 12.77 | 600,546 | +0.05(+0.42%) |
Apr 16, 2004 | 12.60 | 12.82 | 12.52 | 12.72 | 506,628 | +0.12(+0.97%) |
Apr 15, 2004 | 12.52 | 12.67 | 12.52 | 12.60 | 474,881 | +0.11(+0.85%) |
Apr 14, 2004 | 12.46 | 12.62 | 12.33 | 12.49 | 425,938 | -0.08(-0.67%) |
Apr 13, 2004 | 12.87 | 12.93 | 12.55 | 12.58 | 420,647 | -0.33(-2.54%) |
Apr 12, 2004 | 12.73 | 12.92 | 12.72 | 12.91 | 493,400 | +0.19(+1.50%) |
Apr 08, 2004 | 12.78 | 12.95 | 12.67 | 12.72 | 464,866 | -0.06(-0.50%) |
Apr 07, 2004 | 12.81 | 12.90 | 12.62 | 12.78 | 553,682 | -0.06(-0.45%) |
Apr 06, 2004 | 12.75 | 12.95 | 12.65 | 12.84 | 456,173 | +0.04(+0.29%) |
Apr 05, 2004 | 12.70 | 12.82 | 12.55 | 12.80 | 541,777 | +0.13(+1.00%) |
Apr 02, 2004 | 12.50 | 12.67 | 12.44 | 12.67 | 831,846 | +0.27(+2.18%) |
Apr 01, 2004 | 12.36 | 12.51 | 12.25 | 12.40 | 966,770 | +0.11(+0.90%) |
Mar 31, 2004 | 12.41 | 13.07 | 12.13 | 12.29 | 3,138,603 | +0.59(+5.02%) |
Mar 30, 2004 | 11.31 | 11.72 | 11.31 | 11.71 | 684,449 | +0.39(+3.46%) |
Mar 29, 2004 | 11.07 | 11.38 | 11.07 | 11.31 | 731,314 | +0.47(+4.29%) |
Mar 26, 2004 | 10.87 | 10.95 | 10.74 | 10.85 | 391,167 | +0.03(+0.24%) |
Mar 25, 2004 | 10.69 | 10.90 | 10.64 | 10.82 | 328,807 | +0.23(+2.15%) |
Mar 24, 2004 | 10.73 | 10.82 | 10.51 | 10.59 | 703,724 | -0.16(-1.52%) |
Mar 23, 2004 | 10.70 | 10.87 | 10.66 | 10.76 | 414,033 | +0.06(+0.54%) |
Mar 22, 2004 | 11.09 | 11.11 | 10.68 | 10.70 | 744,919 | -0.44(-3.99%) |
Mar 19, 2004 | 11.17 | 11.42 | 11.09 | 11.14 | 414,789 | +0.05(+0.43%) |
Mar 18, 2004 | 11.26 | 11.27 | 11.09 | 11.10 | 453,528 | -0.15(-1.32%) |
Mar 17, 2004 | 11.14 | 11.31 | 11.14 | 11.25 | 492,455 | +0.13(+1.19%) |
Mar 16, 2004 | 11.16 | 11.22 | 10.97 | 11.11 | 705,425 | -0.05(-0.43%) |
Mar 15, 2004 | 11.40 | 11.48 | 11.16 | 11.16 | 303,674 | -0.24(-2.09%) |
Mar 12, 2004 | 11.24 | 11.40 | 11.20 | 11.40 | 364,712 | +0.16(+1.41%) |
Mar 11, 2004 | 11.35 | 11.41 | 11.19 | 11.24 | 552,737 | -0.20(-1.76%) |
Mar 10, 2004 | 11.85 | 11.85 | 11.35 | 11.44 | 377,184 | -0.36(-3.05%) |
Mar 09, 2004 | 11.84 | 11.84 | 11.66 | 11.80 | 355,641 | +0.00(+0.00%) |
Mar 08, 2004 | 11.81 | 11.99 | 11.72 | 11.80 | 421,214 | -0.09(-0.76%) |
Mar 05, 2004 | 11.91 | 11.98 | 11.78 | 11.89 | 482,251 | -0.01(-0.09%) |
Mar 04, 2004 | 11.91 | 11.93 | 11.83 | 11.90 | 366,412 | -0.01(-0.09%) |
Mar 03, 2004 | 11.92 | 12.04 | 11.77 | 11.91 | 479,227 | -0.01(-0.04%) |
Mar 02, 2004 | 12.17 | 12.27 | 11.88 | 11.92 | 1,113,789 | -0.02(-0.18%) |