Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.60 | 11.94 | 11.60 | 11.94 | 4,000 | +0.33(+2.84%) |
May 27, 2004 | 11.61 | 11.76 | 11.60 | 11.61 | 1,900 | -0.02(-0.17%) |
May 26, 2004 | 11.63 | 11.63 | 11.63 | 11.63 | 100 | -0.35(-2.92%) |
May 25, 2004 | 11.60 | 11.98 | 11.60 | 11.98 | 6,800 | +0.38(+3.28%) |
May 24, 2004 | 11.70 | 11.75 | 11.58 | 11.60 | 2,100 | -0.09(-0.78%) |
May 21, 2004 | 11.61 | 11.74 | 11.60 | 11.69 | 2,700 | +0.08(+0.70%) |
May 20, 2004 | 11.61 | 11.61 | 11.61 | 11.61 | 700 | -0.04(-0.34%) |
May 19, 2004 | 11.66 | 11.66 | 11.54 | 11.65 | 20,300 | -0.04(-0.34%) |
May 18, 2004 | 11.30 | 11.96 | 11.30 | 11.69 | 75,000 | +0.19(+1.65%) |
May 17, 2004 | 11.50 | 11.60 | 11.50 | 11.50 | 2,800 | -0.02(-0.17%) |
May 14, 2004 | 11.50 | 11.57 | 11.50 | 11.52 | 19,600 | -0.03(-0.26%) |
May 13, 2004 | 11.50 | 11.58 | 11.50 | 11.55 | 2,400 | +0.04(+0.35%) |
May 12, 2004 | 11.50 | 11.51 | 11.50 | 11.51 | 10,500 | +0.01(+0.09%) |
May 11, 2004 | 11.30 | 11.55 | 11.30 | 11.50 | 18,900 | +0.15(+1.32%) |
May 10, 2004 | 11.25 | 11.45 | 11.25 | 11.35 | 5,800 | -0.01(-0.09%) |
May 07, 2004 | 11.58 | 11.58 | 11.35 | 11.36 | 8,000 | -0.19(-1.65%) |
May 06, 2004 | 11.43 | 11.62 | 11.30 | 11.55 | 58,500 | -0.08(-0.69%) |
May 05, 2004 | 11.46 | 11.64 | 11.30 | 11.63 | 16,400 | +0.03(+0.26%) |
May 04, 2004 | 11.36 | 11.60 | 11.25 | 11.60 | 19,000 | +0.10(+0.87%) |
May 03, 2004 | 11.70 | 11.70 | 11.26 | 11.50 | 3,900 | +0.00(+0.00%) |
Apr 30, 2004 | 11.49 | 11.50 | 11.25 | 11.50 | 4,000 | +0.05(+0.44%) |
Apr 29, 2004 | 11.49 | 11.49 | 11.32 | 11.45 | 4,600 | -0.04(-0.35%) |
Apr 28, 2004 | 11.60 | 11.61 | 11.27 | 11.49 | 14,800 | -0.06(-0.52%) |
Apr 27, 2004 | 11.39 | 11.55 | 11.38 | 11.55 | 28,100 | +0.21(+1.85%) |
Apr 26, 2004 | 11.00 | 11.35 | 11.00 | 11.34 | 14,800 | +0.08(+0.71%) |
Apr 23, 2004 | 11.25 | 11.39 | 10.93 | 11.26 | 14,900 | -0.23(-2.00%) |
Apr 22, 2004 | 11.12 | 11.52 | 11.12 | 11.49 | 18,800 | +0.34(+3.05%) |
Apr 21, 2004 | 10.89 | 11.15 | 10.70 | 11.15 | 11,200 | +0.29(+2.67%) |
Apr 20, 2004 | 10.93 | 10.93 | 10.61 | 10.86 | 2,300 | -0.14(-1.27%) |
Apr 19, 2004 | 11.19 | 11.21 | 10.84 | 11.00 | 5,000 | +0.08(+0.73%) |
Apr 16, 2004 | 10.68 | 11.09 | 10.52 | 10.92 | 13,100 | +0.32(+3.02%) |
Apr 15, 2004 | 10.43 | 10.60 | 9.050 | 10.60 | 12,000 | +0.27(+2.61%) |
Apr 14, 2004 | 10.13 | 10.80 | 10.02 | 10.33 | 15,600 | +0.54(+5.52%) |
Apr 13, 2004 | 10.04 | 10.40 | 9.790 | 9.790 | 3,800 | -0.42(-4.11%) |
Apr 12, 2004 | 10.29 | 10.40 | 10.21 | 10.21 | 2,500 | -0.07(-0.68%) |
Apr 08, 2004 | 10.39 | 10.40 | 9.890 | 10.28 | 7,700 | -0.11(-1.06%) |
Apr 07, 2004 | 10.20 | 10.40 | 10.12 | 10.39 | 2,800 | +0.13(+1.27%) |
Apr 06, 2004 | 10.34 | 10.34 | 10.12 | 10.26 | 4,100 | -0.09(-0.87%) |
Apr 05, 2004 | 10.20 | 10.39 | 10.17 | 10.35 | 6,900 | +0.24(+2.37%) |
Apr 02, 2004 | 10.09 | 10.30 | 9.860 | 10.11 | 9,100 | +0.02(+0.20%) |
Apr 01, 2004 | 10.08 | 10.09 | 9.880 | 10.09 | 11,700 | +0.43(+4.45%) |
Mar 31, 2004 | 9.510 | 9.770 | 9.510 | 9.660 | 8,100 | -0.14(-1.43%) |
Mar 30, 2004 | 10.00 | 10.00 | 9.520 | 9.800 | 12,900 | +0.30(+3.16%) |
Mar 29, 2004 | 9.800 | 10.07 | 9.500 | 9.500 | 16,700 | -0.36(-3.65%) |
Mar 26, 2004 | 10.09 | 10.09 | 9.860 | 9.860 | 3,400 | -0.23(-2.28%) |
Mar 25, 2004 | 10.09 | 10.09 | 10.04 | 10.09 | 3,600 | +0.08(+0.80%) |
Mar 24, 2004 | 10.09 | 10.09 | 9.990 | 10.01 | 4,900 | +0.00(+0.00%) |
Mar 23, 2004 | 10.39 | 10.39 | 10.00 | 10.01 | 3,300 | -0.19(-1.86%) |
Mar 22, 2004 | 10.22 | 10.39 | 10.05 | 10.20 | 8,900 | -0.08(-0.78%) |
Mar 19, 2004 | 10.29 | 10.45 | 10.05 | 10.28 | 12,200 | -0.07(-0.68%) |
Mar 18, 2004 | 10.68 | 10.68 | 10.23 | 10.35 | 7,600 | -0.15(-1.43%) |
Mar 17, 2004 | 10.34 | 10.74 | 10.34 | 10.50 | 26,200 | +0.16(+1.55%) |
Mar 16, 2004 | 10.50 | 10.50 | 10.24 | 10.34 | 11,300 | +0.11(+1.08%) |
Mar 15, 2004 | 10.41 | 10.41 | 10.23 | 10.23 | 4,900 | -0.17(-1.63%) |
Mar 12, 2004 | 10.70 | 10.87 | 10.31 | 10.40 | 14,000 | -0.31(-2.89%) |
Mar 11, 2004 | 10.50 | 10.91 | 10.45 | 10.71 | 5,100 | -0.10(-0.93%) |
Mar 10, 2004 | 10.98 | 11.12 | 10.66 | 10.81 | 14,500 | -0.14(-1.28%) |
Mar 09, 2004 | 10.99 | 11.26 | 10.75 | 10.95 | 9,300 | +0.05(+0.46%) |
Mar 08, 2004 | 11.30 | 11.30 | 10.90 | 10.90 | 11,300 | -0.05(-0.46%) |
Mar 05, 2004 | 11.14 | 11.29 | 10.95 | 10.95 | 3,000 | -0.01(-0.09%) |
Mar 04, 2004 | 11.17 | 11.25 | 10.95 | 10.96 | 2,600 | -0.14(-1.26%) |
Mar 03, 2004 | 11.20 | 11.22 | 10.95 | 11.10 | 5,800 | -0.10(-0.88%) |
Mar 02, 2004 | 11.16 | 11.20 | 10.70 | 11.20 | 4,100 | -0.05(-0.45%) |