Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.87 | 12.11 | 11.85 | 12.09 | 283,206 | +0.19(+1.59%) |
May 27, 2004 | 11.82 | 11.94 | 11.80 | 11.90 | 242,678 | +0.13(+1.10%) |
May 26, 2004 | 11.66 | 11.78 | 11.62 | 11.77 | 273,013 | +0.13(+1.13%) |
May 25, 2004 | 11.56 | 11.68 | 11.55 | 11.64 | 242,678 | +0.04(+0.36%) |
May 24, 2004 | 11.64 | 11.76 | 11.52 | 11.60 | 240,494 | +0.00(+0.02%) |
May 21, 2004 | 11.63 | 11.79 | 11.55 | 11.60 | 210,645 | -0.01(-0.11%) |
May 20, 2004 | 11.58 | 11.64 | 11.54 | 11.61 | 152,159 | +0.02(+0.14%) |
May 19, 2004 | 11.50 | 11.78 | 11.50 | 11.59 | 292,670 | +0.15(+1.28%) |
May 18, 2004 | 11.40 | 11.46 | 11.39 | 11.45 | 324,946 | +0.06(+0.56%) |
May 17, 2004 | 11.41 | 11.47 | 11.30 | 11.38 | 437,307 | -0.03(-0.25%) |
May 14, 2004 | 11.49 | 11.56 | 11.40 | 11.41 | 275,925 | -0.09(-0.81%) |
May 13, 2004 | 11.49 | 11.58 | 11.45 | 11.50 | 178,126 | -0.05(-0.39%) |
May 12, 2004 | 11.64 | 11.64 | 11.39 | 11.55 | 345,817 | -0.12(-1.04%) |
May 11, 2004 | 11.59 | 11.69 | 11.52 | 11.67 | 192,201 | +0.10(+0.89%) |
May 10, 2004 | 11.72 | 11.72 | 11.34 | 11.57 | 471,767 | -0.20(-1.68%) |
May 07, 2004 | 12.13 | 12.14 | 11.77 | 11.77 | 184,193 | -0.40(-3.32%) |
May 06, 2004 | 12.23 | 12.23 | 12.03 | 12.17 | 168,176 | -0.10(-0.81%) |
May 05, 2004 | 12.18 | 12.34 | 12.17 | 12.27 | 123,280 | +0.10(+0.85%) |
May 04, 2004 | 12.39 | 12.39 | 12.10 | 12.17 | 401,390 | -0.27(-2.15%) |
May 03, 2004 | 12.19 | 12.43 | 12.14 | 12.43 | 303,591 | +0.23(+1.86%) |
Apr 30, 2004 | 12.36 | 12.38 | 12.09 | 12.21 | 274,955 | -0.18(-1.41%) |
Apr 29, 2004 | 12.39 | 12.49 | 12.24 | 12.38 | 379,064 | -0.03(-0.23%) |
Apr 28, 2004 | 12.56 | 12.56 | 12.36 | 12.41 | 243,892 | -0.14(-1.15%) |
Apr 27, 2004 | 12.71 | 12.77 | 12.53 | 12.56 | 231,758 | -0.15(-1.20%) |
Apr 26, 2004 | 12.60 | 12.76 | 12.58 | 12.71 | 275,197 | +0.14(+1.10%) |
Apr 23, 2004 | 12.84 | 12.85 | 12.52 | 12.57 | 415,951 | -0.23(-1.80%) |
Apr 22, 2004 | 12.82 | 12.86 | 12.69 | 12.80 | 509,868 | -0.06(-0.43%) |
Apr 21, 2004 | 12.63 | 12.93 | 12.53 | 12.86 | 345,089 | +0.27(+2.11%) |
Apr 20, 2004 | 13.13 | 13.19 | 12.59 | 12.59 | 473,223 | -0.59(-4.50%) |
Apr 19, 2004 | 12.93 | 13.25 | 12.87 | 13.18 | 539,232 | +0.29(+2.27%) |
Apr 16, 2004 | 12.96 | 13.00 | 12.75 | 12.89 | 699,885 | -0.11(-0.87%) |
Apr 15, 2004 | 12.57 | 13.20 | 12.35 | 13.00 | 1,922,015 | +0.98(+8.14%) |
Apr 14, 2004 | 11.96 | 12.09 | 11.87 | 12.03 | 467,156 | +0.03(+0.26%) |
Apr 13, 2004 | 12.13 | 12.13 | 11.89 | 12.00 | 282,478 | -0.08(-0.70%) |
Apr 12, 2004 | 11.94 | 12.13 | 11.94 | 12.08 | 290,001 | +0.09(+0.79%) |
Apr 08, 2004 | 12.03 | 12.07 | 11.89 | 11.98 | 239,281 | -0.00(-0.03%) |
Apr 07, 2004 | 11.99 | 12.07 | 11.85 | 11.99 | 349,214 | +0.01(+0.07%) |
Apr 06, 2004 | 12.00 | 12.00 | 11.94 | 11.98 | 239,766 | -0.03(-0.26%) |
Apr 05, 2004 | 11.89 | 12.02 | 11.50 | 12.01 | 195,599 | +0.11(+0.94%) |
Apr 02, 2004 | 11.97 | 12.01 | 11.83 | 11.90 | 404,302 | +0.01(+0.12%) |
Apr 01, 2004 | 11.69 | 11.90 | 11.69 | 11.89 | 275,197 | +0.21(+1.84%) |
Mar 31, 2004 | 11.82 | 11.82 | 11.60 | 11.67 | 354,553 | -0.15(-1.31%) |
Mar 30, 2004 | 11.83 | 11.85 | 11.71 | 11.83 | 290,486 | -0.05(-0.43%) |
Mar 29, 2004 | 11.64 | 11.90 | 11.64 | 11.88 | 295,340 | +0.23(+2.00%) |
Mar 26, 2004 | 11.72 | 11.82 | 11.64 | 11.64 | 391,198 | -0.10(-0.88%) |
Mar 25, 2004 | 11.60 | 11.75 | 11.50 | 11.75 | 293,641 | +0.18(+1.57%) |
Mar 24, 2004 | 11.70 | 11.72 | 11.51 | 11.57 | 276,411 | -0.12(-1.01%) |
Mar 23, 2004 | 11.81 | 11.84 | 11.62 | 11.68 | 745,023 | -0.05(-0.39%) |
Mar 22, 2004 | 11.76 | 11.79 | 11.59 | 11.73 | 519,817 | -0.03(-0.28%) |
Mar 19, 2004 | 11.61 | 11.82 | 11.60 | 11.76 | 486,085 | +0.15(+1.30%) |
Mar 18, 2004 | 11.60 | 11.70 | 11.39 | 11.61 | 273,741 | +0.01(+0.11%) |
Mar 17, 2004 | 11.31 | 11.69 | 11.31 | 11.60 | 295,825 | +0.31(+2.77%) |
Mar 16, 2004 | 11.38 | 11.43 | 11.23 | 11.29 | 156,770 | +0.01(+0.05%) |
Mar 15, 2004 | 11.49 | 11.49 | 11.28 | 11.28 | 301,164 | -0.24(-2.06%) |
Mar 12, 2004 | 11.32 | 11.52 | 11.32 | 11.52 | 310,871 | +0.25(+2.18%) |
Mar 11, 2004 | 11.37 | 11.49 | 11.26 | 11.27 | 264,762 | -0.12(-1.07%) |
Mar 10, 2004 | 11.62 | 11.64 | 11.36 | 11.39 | 461,575 | -0.20(-1.69%) |
Mar 09, 2004 | 11.63 | 11.64 | 11.56 | 11.59 | 281,992 | -0.01(-0.05%) |
Mar 08, 2004 | 11.63 | 11.70 | 11.56 | 11.60 | 187,833 | -0.00(-0.04%) |
Mar 05, 2004 | 11.59 | 11.67 | 11.59 | 11.60 | 310,143 | +0.01(+0.09%) |
Mar 04, 2004 | 11.64 | 11.66 | 11.58 | 11.59 | 238,067 | -0.01(-0.09%) |
Mar 03, 2004 | 11.68 | 11.68 | 11.54 | 11.60 | 354,068 | -0.10(-0.86%) |
Mar 02, 2004 | 11.75 | 11.81 | 11.62 | 11.70 | 499,432 | -0.03(-0.23%) |