Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.04 | 12.19 | 11.98 | 12.03 | 314,953 | -0.10(-0.86%) |
May 27, 2004 | 12.13 | 12.26 | 12.05 | 12.13 | 318,819 | -0.07(-0.60%) |
May 26, 2004 | 12.22 | 12.42 | 12.14 | 12.21 | 213,920 | -0.09(-0.76%) |
May 25, 2004 | 11.93 | 12.32 | 11.90 | 12.30 | 415,728 | +0.35(+2.89%) |
May 24, 2004 | 11.76 | 12.05 | 11.64 | 11.95 | 514,699 | +0.20(+1.68%) |
May 21, 2004 | 11.87 | 11.87 | 11.64 | 11.76 | 217,529 | -0.05(-0.46%) |
May 20, 2004 | 11.58 | 11.81 | 11.56 | 11.81 | 276,808 | +0.17(+1.43%) |
May 19, 2004 | 11.90 | 11.96 | 11.61 | 11.64 | 484,543 | -0.17(-1.41%) |
May 18, 2004 | 11.58 | 11.83 | 11.58 | 11.81 | 184,796 | +0.17(+1.47%) |
May 17, 2004 | 11.88 | 11.88 | 11.60 | 11.64 | 329,644 | -0.21(-1.74%) |
May 14, 2004 | 11.78 | 12.19 | 11.62 | 11.85 | 526,812 | +0.10(+0.86%) |
May 13, 2004 | 11.79 | 11.94 | 11.64 | 11.74 | 431,192 | -0.09(-0.75%) |
May 12, 2004 | 11.93 | 12.02 | 11.60 | 11.83 | 556,710 | -0.16(-1.36%) |
May 11, 2004 | 11.64 | 12.01 | 11.48 | 12.00 | 364,438 | +0.45(+3.93%) |
May 10, 2004 | 11.59 | 11.71 | 11.48 | 11.54 | 513,668 | -0.05(-0.44%) |
May 07, 2004 | 11.64 | 11.93 | 11.59 | 11.59 | 252,323 | -0.19(-1.65%) |
May 06, 2004 | 12.03 | 12.07 | 11.58 | 11.79 | 555,936 | -0.46(-3.74%) |
May 05, 2004 | 12.24 | 12.47 | 12.21 | 12.25 | 265,468 | +0.01(+0.06%) |
May 04, 2004 | 12.42 | 12.42 | 12.16 | 12.24 | 325,778 | -0.09(-0.69%) |
May 03, 2004 | 12.37 | 12.42 | 12.18 | 12.32 | 358,510 | +0.09(+0.73%) |
Apr 30, 2004 | 12.12 | 12.35 | 12.07 | 12.23 | 465,986 | +0.16(+1.32%) |
Apr 29, 2004 | 12.42 | 12.54 | 11.86 | 12.07 | 423,202 | -0.21(-1.71%) |
Apr 28, 2004 | 12.41 | 12.49 | 12.27 | 12.28 | 428,357 | -0.27(-2.13%) |
Apr 27, 2004 | 12.26 | 12.76 | 12.17 | 12.55 | 564,442 | +0.32(+2.60%) |
Apr 26, 2004 | 12.22 | 12.34 | 12.07 | 12.23 | 682,742 | +0.03(+0.29%) |
Apr 23, 2004 | 12.47 | 12.74 | 12.17 | 12.20 | 390,470 | -0.27(-2.18%) |
Apr 22, 2004 | 12.13 | 12.56 | 12.03 | 12.47 | 779,909 | +0.25(+2.03%) |
Apr 21, 2004 | 11.89 | 12.22 | 11.84 | 12.22 | 487,121 | +0.23(+1.94%) |
Apr 20, 2004 | 12.01 | 12.16 | 11.86 | 11.99 | 491,502 | -0.01(-0.10%) |
Apr 19, 2004 | 11.96 | 12.22 | 11.83 | 12.00 | 910,839 | +0.09(+0.78%) |
Apr 16, 2004 | 11.93 | 12.08 | 11.82 | 11.91 | 1,075,275 | -0.12(-0.97%) |
Apr 15, 2004 | 11.45 | 12.15 | 11.45 | 12.02 | 1,567,293 | +0.62(+5.41%) |
Apr 14, 2004 | 11.34 | 11.64 | 11.01 | 11.41 | 399,233 | -0.03(-0.27%) |
Apr 13, 2004 | 11.58 | 11.66 | 11.27 | 11.44 | 592,019 | -0.14(-1.17%) |
Apr 12, 2004 | 11.49 | 11.64 | 11.45 | 11.57 | 1,148,729 | +0.09(+0.74%) |
Apr 08, 2004 | 11.10 | 11.64 | 11.10 | 11.49 | 949,757 | +0.43(+3.93%) |
Apr 07, 2004 | 11.07 | 11.12 | 10.98 | 11.05 | 512,637 | -0.02(-0.18%) |
Apr 06, 2004 | 11.11 | 11.25 | 11.07 | 11.07 | 301,035 | -0.18(-1.59%) |
Apr 05, 2004 | 11.06 | 11.25 | 11.02 | 11.25 | 255,931 | +0.17(+1.58%) |
Apr 02, 2004 | 11.02 | 11.25 | 10.96 | 11.08 | 363,407 | +0.10(+0.88%) |
Apr 01, 2004 | 10.84 | 11.06 | 10.83 | 10.98 | 506,193 | +0.06(+0.53%) |
Mar 31, 2004 | 10.92 | 10.96 | 10.68 | 10.92 | 354,387 | -0.01(-0.07%) |
Mar 30, 2004 | 10.96 | 11.04 | 10.88 | 10.93 | 456,192 | -0.02(-0.18%) |
Mar 29, 2004 | 10.80 | 10.96 | 10.80 | 10.95 | 373,459 | +0.21(+1.95%) |
Mar 26, 2004 | 10.65 | 10.78 | 10.65 | 10.74 | 252,065 | +0.03(+0.33%) |
Mar 25, 2004 | 10.64 | 10.71 | 10.51 | 10.70 | 276,293 | +0.11(+1.02%) |
Mar 24, 2004 | 10.61 | 10.67 | 10.47 | 10.60 | 267,272 | +0.01(+0.07%) |
Mar 23, 2004 | 10.60 | 10.62 | 10.47 | 10.59 | 412,635 | +0.11(+1.04%) |
Mar 22, 2004 | 10.63 | 10.77 | 10.20 | 10.48 | 423,460 | -0.20(-1.85%) |
Mar 19, 2004 | 10.87 | 10.88 | 10.63 | 10.68 | 258,251 | -0.10(-0.94%) |
Mar 18, 2004 | 10.61 | 10.82 | 10.59 | 10.78 | 293,561 | +0.08(+0.76%) |
Mar 17, 2004 | 10.79 | 10.80 | 10.60 | 10.70 | 392,532 | +0.07(+0.62%) |
Mar 16, 2004 | 10.75 | 10.77 | 10.50 | 10.63 | 323,201 | +0.03(+0.29%) |
Mar 15, 2004 | 10.44 | 10.74 | 10.44 | 10.60 | 517,534 | -0.01(-0.07%) |
Mar 12, 2004 | 10.34 | 10.62 | 10.34 | 10.61 | 226,292 | +0.33(+3.17%) |
Mar 11, 2004 | 10.27 | 10.59 | 10.21 | 10.28 | 207,477 | -0.07(-0.71%) |
Mar 10, 2004 | 10.51 | 10.55 | 10.27 | 10.36 | 219,591 | -0.10(-0.96%) |
Mar 09, 2004 | 10.38 | 10.70 | 10.31 | 10.46 | 311,860 | -0.02(-0.19%) |
Mar 08, 2004 | 10.59 | 10.59 | 10.48 | 10.48 | 172,940 | -0.12(-1.10%) |
Mar 05, 2004 | 10.66 | 10.71 | 10.39 | 10.59 | 469,852 | -0.13(-1.19%) |
Mar 04, 2004 | 10.09 | 10.72 | 10.09 | 10.72 | 1,101,821 | +0.57(+5.62%) |
Mar 03, 2004 | 10.18 | 10.18 | 10.09 | 10.15 | 183,765 | -0.05(-0.45%) |
Mar 02, 2004 | 10.09 | 10.20 | 10.09 | 10.20 | 189,693 | +0.07(+0.69%) |