Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.54 | 11.64 | 11.38 | 11.59 | 629,700 | +0.26(+2.34%) |
May 27, 2004 | 11.58 | 11.58 | 11.26 | 11.33 | 689,400 | -0.25(-2.16%) |
May 26, 2004 | 11.75 | 11.83 | 11.50 | 11.58 | 737,500 | -0.18(-1.57%) |
May 25, 2004 | 11.65 | 11.81 | 11.55 | 11.76 | 1,021,900 | +0.15(+1.34%) |
May 24, 2004 | 11.23 | 11.70 | 11.15 | 11.61 | 1,046,900 | +0.43(+3.87%) |
May 21, 2004 | 11.23 | 11.30 | 11.12 | 11.18 | 794,600 | -0.07(-0.64%) |
May 20, 2004 | 11.22 | 11.43 | 11.19 | 11.25 | 771,600 | +0.03(+0.29%) |
May 19, 2004 | 11.21 | 11.55 | 11.15 | 11.21 | 881,900 | +0.00(+0.02%) |
May 18, 2004 | 11.54 | 11.54 | 11.13 | 11.21 | 1,084,600 | -0.32(-2.82%) |
May 17, 2004 | 11.48 | 11.64 | 11.39 | 11.54 | 965,300 | +0.07(+0.65%) |
May 14, 2004 | 11.30 | 11.57 | 11.13 | 11.46 | 694,600 | +0.17(+1.46%) |
May 13, 2004 | 11.38 | 11.47 | 11.27 | 11.30 | 916,200 | -0.09(-0.75%) |
May 12, 2004 | 11.32 | 11.51 | 11.20 | 11.38 | 1,134,800 | +0.06(+0.57%) |
May 11, 2004 | 11.40 | 11.49 | 11.25 | 11.32 | 1,479,400 | +0.02(+0.15%) |
May 10, 2004 | 11.57 | 11.60 | 11.30 | 11.30 | 1,218,200 | -0.46(-3.91%) |
May 07, 2004 | 12.16 | 12.24 | 11.75 | 11.76 | 821,900 | -0.40(-3.29%) |
May 06, 2004 | 12.24 | 12.25 | 12.10 | 12.16 | 2,074,700 | -0.08(-0.65%) |
May 05, 2004 | 11.56 | 12.24 | 11.56 | 12.24 | 2,918,700 | -0.03(-0.26%) |
May 04, 2004 | 12.24 | 12.42 | 12.12 | 12.27 | 684,000 | +0.05(+0.37%) |
May 03, 2004 | 12.12 | 12.29 | 12.06 | 12.23 | 1,099,500 | +0.14(+1.16%) |
Apr 30, 2004 | 12.20 | 12.25 | 11.96 | 12.09 | 752,500 | +0.02(+0.19%) |
Apr 29, 2004 | 12.50 | 12.52 | 11.90 | 12.06 | 1,168,600 | -0.45(-3.61%) |
Apr 28, 2004 | 12.25 | 12.70 | 12.15 | 12.52 | 2,618,100 | +0.33(+2.71%) |
Apr 27, 2004 | 12.12 | 12.35 | 12.12 | 12.19 | 763,000 | +0.21(+1.71%) |
Apr 26, 2004 | 11.95 | 12.10 | 11.94 | 11.98 | 450,400 | +0.11(+0.91%) |
Apr 23, 2004 | 11.96 | 11.96 | 11.79 | 11.88 | 412,200 | -0.12(-1.02%) |
Apr 22, 2004 | 11.68 | 12.01 | 11.68 | 12.00 | 602,000 | +0.35(+2.96%) |
Apr 21, 2004 | 11.61 | 11.72 | 11.39 | 11.65 | 807,400 | -0.02(-0.13%) |
Apr 20, 2004 | 11.81 | 11.97 | 11.66 | 11.67 | 733,200 | -0.17(-1.44%) |
Apr 19, 2004 | 11.91 | 11.96 | 11.63 | 11.84 | 629,600 | +0.03(+0.23%) |
Apr 16, 2004 | 11.72 | 11.84 | 11.66 | 11.81 | 755,300 | +0.09(+0.77%) |
Apr 15, 2004 | 11.65 | 11.85 | 11.65 | 11.72 | 1,067,900 | +0.17(+1.43%) |
Apr 14, 2004 | 11.47 | 11.64 | 11.41 | 11.55 | 588,500 | +0.04(+0.37%) |
Apr 13, 2004 | 11.61 | 11.70 | 11.47 | 11.51 | 864,500 | -0.08(-0.71%) |
Apr 12, 2004 | 11.35 | 11.65 | 11.34 | 11.60 | 519,900 | +0.25(+2.20%) |
Apr 08, 2004 | 11.25 | 11.44 | 11.20 | 11.35 | 649,700 | +0.12(+1.11%) |
Apr 07, 2004 | 11.11 | 11.35 | 11.01 | 11.22 | 924,900 | +0.14(+1.29%) |
Apr 06, 2004 | 11.25 | 11.32 | 11.08 | 11.08 | 584,600 | -0.07(-0.63%) |
Apr 05, 2004 | 11.12 | 11.18 | 11.04 | 11.15 | 908,800 | +0.17(+1.55%) |
Apr 02, 2004 | 10.88 | 11.04 | 10.82 | 10.98 | 989,500 | +0.13(+1.20%) |
Apr 01, 2004 | 11.01 | 11.06 | 10.73 | 10.85 | 1,103,600 | -0.16(-1.50%) |
Mar 31, 2004 | 11.04 | 11.07 | 10.78 | 11.01 | 1,419,100 | +0.02(+0.20%) |
Mar 30, 2004 | 10.99 | 11.12 | 10.97 | 10.99 | 1,443,900 | +0.07(+0.66%) |
Mar 29, 2004 | 10.98 | 11.01 | 10.85 | 10.92 | 928,400 | -0.06(-0.52%) |
Mar 26, 2004 | 11.03 | 11.07 | 10.96 | 10.97 | 1,428,300 | -0.04(-0.32%) |
Mar 25, 2004 | 10.95 | 11.12 | 10.95 | 11.01 | 1,094,300 | +0.06(+0.59%) |
Mar 24, 2004 | 11.25 | 11.34 | 10.92 | 10.95 | 1,064,800 | -0.32(-2.82%) |
Mar 23, 2004 | 11.21 | 11.29 | 11.05 | 11.26 | 1,122,900 | +0.10(+0.94%) |
Mar 22, 2004 | 11.35 | 11.35 | 11.16 | 11.16 | 620,800 | -0.19(-1.72%) |
Mar 19, 2004 | 11.49 | 11.66 | 11.35 | 11.35 | 673,400 | -0.32(-2.76%) |
Mar 18, 2004 | 11.72 | 11.79 | 11.54 | 11.68 | 774,700 | +0.00(+0.00%) |
Mar 17, 2004 | 11.48 | 11.69 | 11.35 | 11.68 | 625,300 | +0.27(+2.34%) |
Mar 16, 2004 | 11.41 | 11.55 | 11.34 | 11.41 | 704,800 | +0.00(+0.00%) |
Mar 15, 2004 | 11.42 | 11.59 | 11.38 | 11.41 | 472,600 | +0.00(+0.00%) |
Mar 12, 2004 | 11.23 | 11.41 | 11.23 | 11.41 | 590,600 | +0.19(+1.72%) |
Mar 11, 2004 | 11.31 | 11.49 | 11.21 | 11.21 | 1,175,000 | -0.04(-0.33%) |
Mar 10, 2004 | 11.30 | 11.38 | 11.18 | 11.25 | 1,544,800 | -0.08(-0.66%) |
Mar 09, 2004 | 11.37 | 11.39 | 11.25 | 11.33 | 888,700 | -0.04(-0.35%) |
Mar 08, 2004 | 11.56 | 11.69 | 11.35 | 11.37 | 736,700 | -0.06(-0.55%) |
Mar 05, 2004 | 11.46 | 11.58 | 11.38 | 11.43 | 629,800 | +0.04(+0.31%) |
Mar 04, 2004 | 11.38 | 11.46 | 11.34 | 11.39 | 501,400 | +0.02(+0.18%) |
Mar 03, 2004 | 11.32 | 11.42 | 11.25 | 11.38 | 714,900 | +0.01(+0.09%) |
Mar 02, 2004 | 11.37 | 11.44 | 11.28 | 11.37 | 695,900 | +0.00(+0.00%) |