Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.62 | 11.70 | 11.57 | 11.57 | 85,439 | -0.03(-0.22%) |
May 27, 2004 | 11.55 | 11.65 | 11.44 | 11.60 | 138,396 | +0.14(+1.21%) |
May 26, 2004 | 11.49 | 11.54 | 11.38 | 11.46 | 77,523 | -0.03(-0.29%) |
May 25, 2004 | 11.04 | 11.51 | 11.04 | 11.49 | 171,152 | +0.32(+2.85%) |
May 24, 2004 | 11.24 | 11.24 | 11.04 | 11.17 | 142,490 | +0.01(+0.10%) |
May 21, 2004 | 11.19 | 11.19 | 11.06 | 11.16 | 168,696 | +0.06(+0.53%) |
May 20, 2004 | 11.15 | 11.20 | 11.07 | 11.10 | 72,337 | -0.02(-0.20%) |
May 19, 2004 | 11.33 | 11.41 | 11.10 | 11.13 | 91,718 | -0.16(-1.43%) |
May 18, 2004 | 11.10 | 11.29 | 11.10 | 11.29 | 43,129 | +0.21(+1.90%) |
May 17, 2004 | 11.28 | 11.28 | 11.03 | 11.08 | 275,155 | -0.26(-2.29%) |
May 14, 2004 | 11.39 | 11.47 | 11.26 | 11.34 | 59,780 | -0.13(-1.12%) |
May 13, 2004 | 11.29 | 11.54 | 11.24 | 11.46 | 62,237 | +0.05(+0.42%) |
May 12, 2004 | 11.38 | 11.43 | 11.24 | 11.42 | 303,816 | +0.05(+0.40%) |
May 11, 2004 | 11.43 | 11.43 | 11.26 | 11.37 | 91,445 | +0.08(+0.73%) |
May 10, 2004 | 11.54 | 11.55 | 11.25 | 11.29 | 337,665 | -0.27(-2.38%) |
May 07, 2004 | 11.77 | 11.91 | 11.54 | 11.56 | 162,417 | -0.22(-1.88%) |
May 06, 2004 | 11.92 | 11.98 | 11.70 | 11.79 | 314,735 | -0.14(-1.17%) |
May 05, 2004 | 11.94 | 11.97 | 11.92 | 11.92 | 109,188 | -0.02(-0.17%) |
May 04, 2004 | 11.94 | 12.04 | 11.92 | 11.94 | 187,531 | +0.00(+0.02%) |
May 03, 2004 | 11.93 | 11.98 | 11.92 | 11.94 | 161,326 | +0.02(+0.15%) |
Apr 30, 2004 | 12.01 | 12.09 | 11.91 | 11.92 | 236,666 | -0.05(-0.43%) |
Apr 29, 2004 | 12.33 | 12.33 | 11.98 | 11.98 | 141,672 | -0.19(-1.55%) |
Apr 28, 2004 | 12.21 | 12.33 | 12.11 | 12.16 | 309,549 | -0.06(-0.52%) |
Apr 27, 2004 | 12.22 | 12.28 | 12.17 | 12.23 | 164,874 | +0.01(+0.09%) |
Apr 26, 2004 | 12.09 | 12.22 | 12.09 | 12.22 | 183,709 | +0.09(+0.71%) |
Apr 23, 2004 | 12.06 | 12.16 | 11.96 | 12.13 | 142,490 | +0.06(+0.47%) |
Apr 22, 2004 | 11.97 | 12.09 | 11.79 | 12.07 | 306,546 | +0.19(+1.57%) |
Apr 21, 2004 | 11.84 | 11.91 | 11.76 | 11.89 | 257,411 | +0.21(+1.77%) |
Apr 20, 2004 | 11.99 | 12.00 | 11.67 | 11.68 | 79,161 | -0.22(-1.86%) |
Apr 19, 2004 | 11.96 | 12.05 | 11.89 | 11.90 | 125,839 | -0.05(-0.43%) |
Apr 16, 2004 | 12.00 | 12.05 | 11.87 | 11.95 | 259,595 | -0.04(-0.31%) |
Apr 15, 2004 | 12.10 | 12.10 | 11.91 | 11.99 | 206,912 | -0.06(-0.52%) |
Apr 14, 2004 | 12.24 | 12.27 | 12.02 | 12.05 | 197,904 | -0.33(-2.63%) |
Apr 13, 2004 | 12.58 | 12.59 | 12.27 | 12.38 | 341,214 | -0.20(-1.57%) |
Apr 12, 2004 | 12.39 | 12.60 | 12.39 | 12.58 | 134,028 | +0.19(+1.52%) |
Apr 08, 2004 | 12.68 | 12.68 | 12.37 | 12.39 | 91,991 | -0.16(-1.27%) |
Apr 07, 2004 | 12.64 | 12.64 | 12.38 | 12.55 | 120,380 | -0.08(-0.61%) |
Apr 06, 2004 | 12.50 | 12.70 | 12.50 | 12.62 | 184,801 | +0.10(+0.76%) |
Apr 05, 2004 | 12.42 | 12.59 | 12.35 | 12.53 | 117,650 | +0.18(+1.44%) |
Apr 02, 2004 | 12.52 | 12.52 | 12.32 | 12.35 | 247,857 | -0.11(-0.87%) |
Apr 01, 2004 | 11.98 | 12.54 | 11.94 | 12.46 | 358,138 | +0.40(+3.34%) |
Mar 31, 2004 | 12.07 | 12.23 | 11.96 | 12.06 | 195,720 | +0.06(+0.50%) |
Mar 30, 2004 | 11.72 | 12.04 | 11.67 | 12.00 | 109,734 | +0.31(+2.67%) |
Mar 29, 2004 | 11.60 | 11.75 | 11.54 | 11.68 | 97,996 | +0.17(+1.48%) |
Mar 26, 2004 | 11.63 | 11.63 | 11.36 | 11.51 | 280,887 | -0.11(-0.98%) |
Mar 25, 2004 | 11.44 | 11.65 | 11.39 | 11.63 | 87,623 | +0.29(+2.60%) |
Mar 24, 2004 | 11.61 | 11.69 | 11.31 | 11.33 | 197,631 | -0.34(-2.95%) |
Mar 23, 2004 | 11.60 | 11.68 | 11.54 | 11.68 | 99,907 | +0.09(+0.81%) |
Mar 22, 2004 | 11.79 | 11.81 | 11.18 | 11.58 | 216,739 | -0.20(-1.73%) |
Mar 19, 2004 | 11.81 | 11.83 | 11.46 | 11.79 | 134,028 | +0.07(+0.63%) |
Mar 18, 2004 | 11.74 | 12.00 | 11.54 | 11.71 | 157,504 | -0.12(-0.99%) |
Mar 17, 2004 | 11.36 | 11.84 | 11.36 | 11.83 | 161,871 | +0.42(+3.64%) |
Mar 16, 2004 | 11.39 | 11.54 | 11.34 | 11.42 | 120,926 | +0.05(+0.48%) |
Mar 15, 2004 | 11.35 | 11.42 | 11.31 | 11.36 | 139,488 | -0.16(-1.40%) |
Mar 12, 2004 | 11.33 | 11.54 | 11.31 | 11.52 | 181,252 | +0.18(+1.62%) |
Mar 11, 2004 | 11.31 | 11.40 | 11.31 | 11.34 | 167,331 | +0.01(+0.13%) |
Mar 10, 2004 | 11.43 | 11.54 | 11.32 | 11.32 | 52,410 | -0.17(-1.48%) |
Mar 09, 2004 | 11.45 | 11.52 | 11.40 | 11.49 | 51,864 | +0.04(+0.32%) |
Mar 08, 2004 | 11.49 | 11.55 | 11.45 | 11.46 | 115,739 | -0.04(-0.33%) |
Mar 05, 2004 | 11.33 | 11.57 | 11.28 | 11.50 | 143,309 | +0.10(+0.92%) |
Mar 04, 2004 | 11.30 | 11.39 | 11.22 | 11.39 | 44,494 | +0.09(+0.79%) |
Mar 03, 2004 | 11.18 | 11.35 | 11.17 | 11.30 | 91,991 | +0.08(+0.74%) |
Mar 02, 2004 | 11.35 | 11.35 | 11.19 | 11.22 | 86,804 | -0.01(-0.13%) |