Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.33 | 12.63 | 12.33 | 12.46 | 433,144 | +0.11(+0.88%) |
May 27, 2004 | 12.37 | 12.47 | 12.29 | 12.35 | 290,473 | +0.02(+0.16%) |
May 26, 2004 | 12.16 | 12.43 | 12.16 | 12.33 | 213,664 | +0.10(+0.83%) |
May 25, 2004 | 12.15 | 12.26 | 12.07 | 12.23 | 275,590 | +0.09(+0.74%) |
May 24, 2004 | 12.07 | 12.23 | 11.96 | 12.14 | 251,641 | +0.10(+0.84%) |
May 21, 2004 | 11.89 | 12.09 | 11.89 | 12.04 | 214,006 | +0.18(+1.48%) |
May 20, 2004 | 11.83 | 11.94 | 11.83 | 11.87 | 161,146 | +0.03(+0.23%) |
May 19, 2004 | 11.58 | 11.96 | 11.55 | 11.84 | 673,153 | +0.26(+2.26%) |
May 18, 2004 | 11.61 | 11.68 | 11.52 | 11.58 | 172,607 | -0.14(-1.21%) |
May 13, 2004 | 11.48 | 11.83 | 11.48 | 11.72 | 333,583 | +0.25(+2.15%) |
May 12, 2004 | 11.46 | 11.50 | 11.34 | 11.47 | 401,155 | +0.01(+0.09%) |
May 11, 2004 | 11.20 | 11.46 | 11.19 | 11.46 | 272,340 | +0.22(+1.99%) |
May 10, 2004 | 11.28 | 11.43 | 11.07 | 11.24 | 417,235 | -0.15(-1.35%) |
May 07, 2004 | 11.39 | 11.47 | 11.34 | 11.39 | 300,566 | -0.05(-0.48%) |
May 06, 2004 | 11.46 | 11.48 | 11.41 | 11.45 | 304,672 | +0.00(+0.02%) |
May 05, 2004 | 11.29 | 11.48 | 11.28 | 11.44 | 501,914 | +0.17(+1.50%) |
May 04, 2004 | 11.24 | 11.36 | 11.17 | 11.28 | 229,231 | +0.07(+0.63%) |
May 03, 2004 | 10.96 | 11.22 | 10.94 | 11.21 | 419,801 | +0.24(+2.20%) |
Apr 30, 2004 | 10.95 | 11.07 | 10.89 | 10.96 | 774,426 | +0.02(+0.17%) |
Apr 29, 2004 | 10.91 | 10.96 | 10.86 | 10.95 | 310,146 | +0.05(+0.45%) |
Apr 28, 2004 | 11.05 | 11.12 | 10.75 | 10.90 | 420,827 | -0.14(-1.29%) |
Apr 27, 2004 | 11.15 | 11.22 | 11.00 | 11.04 | 218,112 | -0.09(-0.77%) |
Apr 26, 2004 | 11.15 | 11.17 | 11.09 | 11.12 | 147,289 | -0.02(-0.16%) |
Apr 23, 2004 | 11.15 | 11.19 | 11.11 | 11.14 | 259,168 | -0.03(-0.28%) |
Apr 22, 2004 | 11.18 | 11.21 | 11.02 | 11.17 | 298,685 | +0.08(+0.75%) |
Apr 21, 2004 | 11.08 | 11.27 | 11.02 | 11.09 | 302,277 | -0.03(-0.30%) |
Apr 20, 2004 | 11.41 | 11.41 | 10.98 | 11.12 | 740,383 | -0.29(-2.50%) |
Apr 19, 2004 | 11.80 | 11.80 | 11.34 | 11.41 | 708,735 | -0.41(-3.47%) |
Apr 16, 2004 | 11.93 | 11.93 | 11.62 | 11.82 | 442,211 | +0.22(+1.90%) |
Apr 15, 2004 | 11.70 | 11.95 | 11.43 | 11.60 | 924,795 | -0.18(-1.54%) |
Apr 14, 2004 | 11.95 | 11.95 | 11.72 | 11.78 | 280,894 | -0.21(-1.73%) |
Apr 13, 2004 | 12.02 | 12.17 | 11.79 | 11.99 | 401,839 | -0.08(-0.65%) |
Apr 12, 2004 | 12.28 | 12.34 | 12.03 | 12.07 | 246,680 | -0.26(-2.09%) |
Apr 08, 2004 | 12.39 | 12.48 | 12.23 | 12.33 | 127,788 | -0.01(-0.06%) |
Apr 07, 2004 | 12.47 | 12.48 | 12.30 | 12.33 | 263,616 | -0.13(-1.06%) |
Apr 06, 2004 | 12.56 | 12.74 | 12.43 | 12.47 | 471,977 | -0.11(-0.87%) |
Apr 05, 2004 | 12.90 | 13.15 | 12.47 | 12.57 | 1,311,409 | -0.39(-3.01%) |
Apr 02, 2004 | 12.68 | 12.98 | 12.68 | 12.96 | 985,182 | +0.32(+2.57%) |
Apr 01, 2004 | 12.04 | 12.69 | 11.97 | 12.64 | 741,923 | +0.56(+4.65%) |
Mar 31, 2004 | 11.52 | 12.13 | 11.51 | 12.08 | 1,385,824 | +0.56(+4.87%) |
Mar 30, 2004 | 11.22 | 11.55 | 11.12 | 11.52 | 323,147 | +0.33(+2.95%) |
Mar 29, 2004 | 11.07 | 11.27 | 11.05 | 11.19 | 337,346 | +0.12(+1.06%) |
Mar 26, 2004 | 11.09 | 11.16 | 11.01 | 11.07 | 221,875 | -0.03(-0.28%) |
Mar 25, 2004 | 10.95 | 11.11 | 10.90 | 11.10 | 185,780 | +0.15(+1.33%) |
Mar 24, 2004 | 11.16 | 11.19 | 10.83 | 10.96 | 249,246 | -0.21(-1.88%) |
Mar 23, 2004 | 11.25 | 11.31 | 11.12 | 11.17 | 180,134 | -0.08(-0.69%) |
Mar 22, 2004 | 11.42 | 11.42 | 11.16 | 11.24 | 236,416 | -0.14(-1.23%) |
Mar 19, 2004 | 11.56 | 11.59 | 11.38 | 11.38 | 158,751 | -0.13(-1.15%) |
Mar 18, 2004 | 11.68 | 11.70 | 11.52 | 11.52 | 236,074 | -0.18(-1.51%) |
Mar 17, 2004 | 11.43 | 11.70 | 11.43 | 11.69 | 728,579 | +0.19(+1.65%) |
Mar 16, 2004 | 11.22 | 11.50 | 11.22 | 11.50 | 225,981 | +0.26(+2.33%) |
Mar 15, 2004 | 11.67 | 11.69 | 11.12 | 11.24 | 666,482 | -0.45(-3.84%) |
Mar 12, 2004 | 11.56 | 11.69 | 11.53 | 11.69 | 140,275 | +0.10(+0.87%) |
Mar 11, 2004 | 11.62 | 11.68 | 11.51 | 11.59 | 205,966 | -0.02(-0.20%) |
Mar 10, 2004 | 11.71 | 11.76 | 11.61 | 11.61 | 326,569 | -0.08(-0.69%) |
Mar 09, 2004 | 11.77 | 11.80 | 11.69 | 11.69 | 374,126 | -0.09(-0.79%) |
Mar 08, 2004 | 11.68 | 11.81 | 11.68 | 11.79 | 295,092 | +0.04(+0.31%) |
Mar 05, 2004 | 11.64 | 11.77 | 11.58 | 11.75 | 303,304 | +0.04(+0.31%) |
Mar 04, 2004 | 11.68 | 11.76 | 11.60 | 11.71 | 180,819 | +0.04(+0.31%) |
Mar 03, 2004 | 11.69 | 11.76 | 11.65 | 11.68 | 339,570 | -0.01(-0.11%) |
Mar 02, 2004 | 11.64 | 11.81 | 11.62 | 11.69 | 417,919 | +0.05(+0.42%) |