Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.20 | 12.22 | 12.12 | 12.18 | 153,355 | +0.09(+0.76%) |
May 27, 2004 | 11.99 | 12.22 | 11.99 | 12.09 | 246,486 | +0.10(+0.83%) |
May 26, 2004 | 11.83 | 12.03 | 11.76 | 11.99 | 242,324 | +0.19(+1.63%) |
May 25, 2004 | 11.60 | 11.79 | 11.43 | 11.79 | 356,267 | +0.22(+1.93%) |
May 24, 2004 | 11.32 | 11.69 | 11.32 | 11.57 | 383,322 | +0.25(+2.24%) |
May 21, 2004 | 11.36 | 11.47 | 11.22 | 11.32 | 228,796 | +0.03(+0.27%) |
May 20, 2004 | 11.53 | 11.53 | 11.20 | 11.29 | 275,232 | -0.22(-1.94%) |
May 19, 2004 | 11.57 | 11.77 | 11.42 | 11.51 | 369,925 | +0.11(+0.94%) |
May 18, 2004 | 11.53 | 11.53 | 11.16 | 11.40 | 486,990 | +0.40(+3.63%) |
May 17, 2004 | 11.01 | 11.12 | 10.80 | 11.00 | 384,363 | -0.06(-0.56%) |
May 14, 2004 | 11.09 | 11.27 | 10.97 | 11.06 | 642,556 | +0.05(+0.42%) |
May 13, 2004 | 10.91 | 11.12 | 10.80 | 11.02 | 260,014 | +0.06(+0.56%) |
May 12, 2004 | 10.93 | 10.97 | 10.62 | 10.96 | 301,377 | +0.05(+0.42%) |
May 11, 2004 | 10.81 | 11.09 | 10.81 | 10.91 | 332,594 | +0.06(+0.57%) |
May 10, 2004 | 11.15 | 11.15 | 10.67 | 10.85 | 401,662 | -0.38(-3.42%) |
May 07, 2004 | 11.19 | 11.50 | 11.11 | 11.23 | 274,972 | -0.02(-0.14%) |
May 06, 2004 | 11.35 | 11.35 | 11.02 | 11.25 | 483,088 | -0.18(-1.55%) |
May 05, 2004 | 11.41 | 11.53 | 11.34 | 11.42 | 367,714 | +0.09(+0.81%) |
May 04, 2004 | 11.26 | 11.42 | 11.15 | 11.33 | 454,992 | +0.33(+3.01%) |
May 03, 2004 | 10.99 | 11.19 | 10.76 | 11.00 | 609,908 | +0.09(+0.85%) |
Apr 30, 2004 | 11.22 | 11.34 | 10.81 | 10.91 | 434,701 | -0.30(-2.68%) |
Apr 29, 2004 | 11.65 | 11.72 | 11.19 | 11.21 | 852,362 | -0.47(-4.02%) |
Apr 28, 2004 | 11.92 | 11.92 | 11.58 | 11.68 | 268,989 | -0.28(-2.38%) |
Apr 27, 2004 | 12.14 | 12.26 | 11.80 | 11.96 | 382,802 | -0.15(-1.21%) |
Apr 26, 2004 | 12.29 | 12.42 | 12.07 | 12.11 | 390,606 | -0.14(-1.13%) |
Apr 23, 2004 | 12.15 | 12.30 | 12.02 | 12.25 | 355,747 | +0.09(+0.76%) |
Apr 22, 2004 | 12.09 | 12.20 | 11.95 | 12.15 | 660,246 | +0.07(+0.57%) |
Apr 21, 2004 | 12.11 | 12.19 | 11.99 | 12.09 | 260,274 | +0.12(+0.96%) |
Apr 20, 2004 | 12.30 | 12.30 | 11.95 | 11.97 | 365,242 | -0.22(-1.77%) |
Apr 19, 2004 | 12.25 | 12.26 | 12.12 | 12.19 | 385,794 | -0.04(-0.31%) |
Apr 16, 2004 | 12.47 | 12.47 | 12.22 | 12.22 | 356,267 | -0.32(-2.57%) |
Apr 15, 2004 | 12.67 | 12.68 | 12.17 | 12.55 | 316,855 | +0.01(+0.06%) |
Apr 14, 2004 | 12.65 | 12.89 | 12.50 | 12.54 | 115,243 | -0.16(-1.27%) |
Apr 13, 2004 | 13.22 | 13.28 | 12.61 | 12.70 | 295,523 | -0.41(-3.11%) |
Apr 12, 2004 | 13.05 | 13.28 | 13.02 | 13.11 | 120,446 | +0.00(+0.00%) |
Apr 08, 2004 | 13.31 | 13.35 | 13.02 | 13.11 | 189,124 | -0.01(-0.06%) |
Apr 07, 2004 | 13.07 | 13.25 | 12.92 | 13.12 | 95,993 | +0.02(+0.18%) |
Apr 06, 2004 | 13.26 | 13.26 | 13.07 | 13.09 | 222,423 | -0.22(-1.67%) |
Apr 05, 2004 | 13.12 | 13.34 | 13.12 | 13.32 | 310,612 | +0.25(+1.88%) |
Apr 02, 2004 | 13.34 | 13.37 | 12.97 | 13.07 | 335,326 | +0.13(+1.01%) |
Apr 01, 2004 | 12.76 | 12.96 | 12.75 | 12.94 | 637,873 | +0.26(+2.06%) |
Mar 31, 2004 | 12.84 | 12.84 | 12.62 | 12.68 | 280,825 | -0.14(-1.08%) |
Mar 30, 2004 | 12.69 | 12.83 | 12.53 | 12.82 | 356,657 | -0.10(-0.77%) |
Mar 29, 2004 | 12.82 | 13.06 | 12.80 | 12.92 | 298,775 | +0.24(+1.88%) |
Mar 26, 2004 | 12.49 | 12.78 | 12.42 | 12.68 | 242,844 | +0.11(+0.86%) |
Mar 25, 2004 | 12.17 | 12.65 | 12.17 | 12.57 | 242,714 | +0.42(+3.48%) |
Mar 24, 2004 | 12.24 | 12.34 | 12.00 | 12.15 | 205,774 | -0.15(-1.19%) |
Mar 23, 2004 | 12.19 | 12.34 | 12.15 | 12.29 | 406,865 | +0.29(+2.43%) |
Mar 22, 2004 | 12.26 | 12.26 | 11.92 | 12.00 | 442,375 | -0.43(-3.46%) |
Mar 19, 2004 | 12.39 | 12.45 | 12.23 | 12.43 | 419,742 | -0.03(-0.25%) |
Mar 18, 2004 | 12.45 | 12.55 | 12.30 | 12.46 | 238,162 | -0.04(-0.31%) |
Mar 17, 2004 | 12.53 | 12.84 | 12.35 | 12.50 | 351,454 | -0.03(-0.24%) |
Mar 16, 2004 | 12.58 | 12.75 | 12.39 | 12.53 | 167,272 | +0.08(+0.62%) |
Mar 15, 2004 | 13.07 | 13.07 | 12.25 | 12.45 | 731,395 | -0.15(-1.22%) |
Mar 12, 2004 | 12.49 | 12.67 | 12.43 | 12.61 | 185,873 | +0.30(+2.44%) |
Mar 11, 2004 | 12.48 | 12.64 | 12.11 | 12.31 | 457,984 | -0.18(-1.42%) |
Mar 10, 2004 | 12.58 | 12.73 | 12.32 | 12.49 | 512,874 | -0.11(-0.85%) |
Mar 09, 2004 | 12.92 | 12.95 | 12.43 | 12.59 | 633,191 | -0.53(-4.04%) |
Mar 08, 2004 | 13.35 | 13.53 | 12.85 | 13.12 | 507,411 | -0.33(-2.46%) |
Mar 05, 2004 | 13.45 | 13.50 | 13.29 | 13.45 | 295,654 | -0.02(-0.11%) |
Mar 04, 2004 | 13.45 | 13.62 | 13.40 | 13.47 | 191,726 | +0.02(+0.11%) |
Mar 03, 2004 | 13.51 | 13.57 | 13.42 | 13.45 | 327,391 | -0.05(-0.34%) |
Mar 02, 2004 | 13.22 | 13.64 | 13.20 | 13.50 | 605,746 | +0.33(+2.51%) |