Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.03 | 12.13 | 11.98 | 12.01 | 303,092 | -0.04(-0.37%) |
May 27, 2004 | 12.31 | 12.31 | 11.90 | 12.05 | 461,691 | -0.18(-1.50%) |
May 26, 2004 | 12.46 | 12.59 | 12.21 | 12.24 | 251,502 | -0.25(-1.99%) |
May 25, 2004 | 12.21 | 12.49 | 12.11 | 12.48 | 316,997 | +0.38(+3.12%) |
May 24, 2004 | 12.19 | 12.27 | 12.01 | 12.11 | 284,350 | +0.15(+1.24%) |
May 21, 2004 | 11.90 | 11.96 | 11.76 | 11.96 | 242,030 | +0.19(+1.60%) |
May 20, 2004 | 11.64 | 11.83 | 11.62 | 11.77 | 212,003 | +0.18(+1.54%) |
May 19, 2004 | 11.81 | 11.83 | 11.46 | 11.59 | 239,007 | -0.09(-0.81%) |
May 18, 2004 | 11.71 | 11.72 | 11.51 | 11.69 | 317,803 | -0.02(-0.21%) |
May 17, 2004 | 11.86 | 11.93 | 11.56 | 11.71 | 259,160 | -0.37(-3.08%) |
May 14, 2004 | 11.96 | 12.26 | 11.91 | 12.08 | 263,996 | +0.17(+1.42%) |
May 13, 2004 | 12.14 | 12.31 | 11.85 | 11.91 | 272,259 | -0.23(-1.88%) |
May 12, 2004 | 11.93 | 12.22 | 11.66 | 12.14 | 351,861 | +0.14(+1.20%) |
May 11, 2004 | 11.83 | 12.03 | 11.78 | 12.00 | 169,481 | +0.29(+2.46%) |
May 10, 2004 | 11.87 | 11.93 | 11.38 | 11.71 | 324,252 | -0.21(-1.79%) |
May 07, 2004 | 12.31 | 12.38 | 11.83 | 11.92 | 286,365 | -0.46(-3.69%) |
May 06, 2004 | 12.38 | 12.48 | 11.98 | 12.38 | 172,303 | -0.10(-0.80%) |
May 05, 2004 | 12.38 | 12.82 | 12.38 | 12.48 | 265,407 | +0.07(+0.60%) |
May 04, 2004 | 12.31 | 12.70 | 12.07 | 12.41 | 290,799 | +0.03(+0.28%) |
May 03, 2004 | 12.08 | 12.54 | 11.93 | 12.37 | 358,310 | +0.31(+2.59%) |
Apr 30, 2004 | 12.06 | 12.40 | 11.91 | 12.06 | 315,989 | +0.11(+0.96%) |
Apr 29, 2004 | 12.28 | 12.33 | 11.88 | 11.94 | 339,165 | -0.28(-2.31%) |
Apr 28, 2004 | 12.67 | 12.73 | 12.18 | 12.23 | 416,752 | -0.45(-3.52%) |
Apr 27, 2004 | 12.65 | 12.77 | 12.58 | 12.67 | 293,217 | +0.03(+0.24%) |
Apr 26, 2004 | 12.73 | 12.81 | 12.57 | 12.64 | 257,749 | -0.02(-0.16%) |
Apr 23, 2004 | 12.93 | 12.94 | 12.40 | 12.66 | 218,855 | -0.22(-1.69%) |
Apr 22, 2004 | 12.65 | 13.07 | 12.58 | 12.88 | 258,152 | +0.11(+0.89%) |
Apr 21, 2004 | 12.41 | 12.85 | 12.32 | 12.77 | 192,657 | +0.49(+3.96%) |
Apr 20, 2004 | 12.62 | 12.79 | 12.28 | 12.28 | 227,722 | -0.22(-1.75%) |
Apr 19, 2004 | 12.48 | 12.59 | 12.45 | 12.50 | 171,497 | +0.01(+0.12%) |
Apr 16, 2004 | 12.43 | 12.53 | 12.43 | 12.48 | 214,018 | +0.05(+0.44%) |
Apr 15, 2004 | 12.43 | 12.52 | 12.32 | 12.43 | 236,186 | +0.00(+0.00%) |
Apr 14, 2004 | 12.46 | 12.47 | 12.31 | 12.43 | 458,669 | -0.07(-0.59%) |
Apr 13, 2004 | 12.85 | 12.89 | 12.48 | 12.50 | 343,397 | -0.30(-2.33%) |
Apr 12, 2004 | 12.59 | 12.90 | 12.59 | 12.80 | 131,595 | +0.19(+1.53%) |
Apr 08, 2004 | 12.90 | 12.90 | 12.61 | 12.61 | 157,994 | -0.23(-1.82%) |
Apr 07, 2004 | 12.75 | 12.84 | 12.61 | 12.84 | 242,433 | +0.07(+0.54%) |
Apr 06, 2004 | 12.89 | 12.89 | 12.65 | 12.77 | 210,995 | -0.11(-0.89%) |
Apr 05, 2004 | 12.71 | 12.89 | 12.53 | 12.89 | 370,603 | +0.17(+1.37%) |
Apr 02, 2004 | 12.65 | 12.71 | 12.53 | 12.71 | 260,973 | +0.12(+0.95%) |
Apr 01, 2004 | 12.55 | 12.65 | 12.47 | 12.59 | 242,635 | +0.04(+0.32%) |
Mar 31, 2004 | 12.46 | 12.55 | 12.36 | 12.55 | 344,606 | +0.15(+1.20%) |
Mar 30, 2004 | 12.43 | 12.56 | 12.39 | 12.41 | 337,754 | -0.05(-0.40%) |
Mar 29, 2004 | 12.46 | 12.46 | 12.37 | 12.46 | 685,585 | +0.14(+1.17%) |
Mar 26, 2004 | 12.23 | 12.46 | 12.19 | 12.31 | 333,522 | +0.10(+0.85%) |
Mar 25, 2004 | 12.04 | 12.30 | 12.04 | 12.21 | 322,438 | +0.17(+1.44%) |
Mar 24, 2004 | 11.98 | 12.08 | 11.96 | 12.03 | 611,626 | +0.04(+0.37%) |
Mar 23, 2004 | 11.93 | 12.03 | 11.90 | 11.99 | 381,283 | +0.08(+0.71%) |
Mar 22, 2004 | 12.08 | 12.13 | 11.81 | 11.90 | 400,831 | -0.18(-1.48%) |
Mar 19, 2004 | 12.16 | 12.20 | 11.96 | 12.08 | 295,636 | -0.05(-0.41%) |
Mar 18, 2004 | 12.31 | 12.31 | 12.03 | 12.13 | 374,633 | -0.17(-1.41%) |
Mar 17, 2004 | 12.15 | 12.41 | 12.15 | 12.31 | 267,422 | +0.16(+1.31%) |
Mar 16, 2004 | 12.23 | 12.28 | 12.13 | 12.15 | 594,697 | -0.08(-0.69%) |
Mar 15, 2004 | 12.46 | 12.48 | 12.23 | 12.23 | 448,391 | -0.23(-1.83%) |
Mar 12, 2004 | 12.11 | 12.59 | 12.11 | 12.46 | 397,808 | +0.43(+3.55%) |
Mar 11, 2004 | 12.28 | 12.36 | 11.96 | 12.03 | 295,636 | -0.26(-2.14%) |
Mar 10, 2004 | 12.37 | 12.53 | 12.21 | 12.30 | 224,699 | -0.01(-0.08%) |
Mar 09, 2004 | 12.53 | 12.53 | 12.28 | 12.31 | 181,371 | -0.10(-0.84%) |
Mar 08, 2004 | 12.78 | 12.82 | 12.26 | 12.41 | 307,122 | -0.37(-2.87%) |
Mar 05, 2004 | 12.59 | 12.94 | 12.48 | 12.78 | 261,578 | +0.18(+1.46%) |
Mar 04, 2004 | 12.59 | 12.59 | 12.33 | 12.59 | 327,275 | +0.01(+0.08%) |
Mar 03, 2004 | 12.55 | 12.80 | 12.31 | 12.58 | 379,067 | +0.04(+0.36%) |
Mar 02, 2004 | 12.50 | 12.64 | 12.40 | 12.54 | 201,725 | +0.04(+0.32%) |