Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.76 | 11.97 | 11.75 | 11.83 | 9,840 | -0.06(-0.48%) |
May 27, 2004 | 11.78 | 11.90 | 11.75 | 11.88 | 27,776 | +0.13(+1.07%) |
May 26, 2004 | 11.83 | 11.84 | 11.75 | 11.76 | 14,761 | -0.08(-0.64%) |
May 25, 2004 | 11.71 | 11.94 | 11.69 | 11.83 | 10,317 | +0.11(+0.91%) |
May 24, 2004 | 11.76 | 11.87 | 11.72 | 11.72 | 5,079 | +0.06(+0.49%) |
May 21, 2004 | 11.72 | 11.78 | 11.65 | 11.67 | 9,364 | -0.05(-0.43%) |
May 20, 2004 | 11.89 | 11.93 | 11.66 | 11.72 | 18,253 | -0.07(-0.59%) |
May 19, 2004 | 11.84 | 11.95 | 11.72 | 11.79 | 14,602 | -0.06(-0.53%) |
May 18, 2004 | 11.98 | 11.99 | 11.85 | 11.85 | 17,935 | -0.07(-0.58%) |
May 17, 2004 | 11.99 | 12.10 | 11.75 | 11.92 | 14,920 | -0.15(-1.25%) |
May 14, 2004 | 12.22 | 12.22 | 12.01 | 12.07 | 4,444 | -0.15(-1.24%) |
May 13, 2004 | 12.32 | 12.32 | 12.22 | 12.22 | 46,665 | -0.01(-0.05%) |
May 12, 2004 | 12.22 | 12.23 | 12.15 | 12.23 | 18,729 | +0.02(+0.15%) |
May 11, 2004 | 12.18 | 12.22 | 12.13 | 12.21 | 4,126 | +0.08(+0.68%) |
May 10, 2004 | 12.16 | 12.23 | 12.13 | 12.13 | 7,460 | -0.16(-1.28%) |
May 07, 2004 | 12.32 | 12.39 | 12.23 | 12.29 | 7,301 | -0.05(-0.41%) |
May 06, 2004 | 12.25 | 12.34 | 12.22 | 12.34 | 19,681 | +0.01(+0.05%) |
May 05, 2004 | 12.27 | 12.35 | 12.22 | 12.33 | 14,920 | +0.01(+0.05%) |
May 04, 2004 | 12.32 | 12.47 | 12.30 | 12.32 | 12,698 | -0.08(-0.66%) |
May 03, 2004 | 12.35 | 12.59 | 12.35 | 12.41 | 107,457 | +0.12(+0.97%) |
Apr 30, 2004 | 12.23 | 12.32 | 12.14 | 12.29 | 35,237 | -0.04(-0.36%) |
Apr 29, 2004 | 12.41 | 12.53 | 12.22 | 12.33 | 14,126 | +0.02(+0.15%) |
Apr 28, 2004 | 12.46 | 12.46 | 12.27 | 12.31 | 24,126 | -0.26(-2.06%) |
Apr 27, 2004 | 12.35 | 12.57 | 12.35 | 12.57 | 30,316 | +0.22(+1.79%) |
Apr 26, 2004 | 12.49 | 12.49 | 12.30 | 12.35 | 13,332 | +0.00(+0.00%) |
Apr 23, 2004 | 12.47 | 12.56 | 12.31 | 12.35 | 5,396 | -0.01(-0.05%) |
Apr 22, 2004 | 12.20 | 12.63 | 12.20 | 12.35 | 19,681 | -0.08(-0.66%) |
Apr 21, 2004 | 12.19 | 12.44 | 12.13 | 12.44 | 27,618 | +0.24(+1.96%) |
Apr 20, 2004 | 12.32 | 12.56 | 12.19 | 12.20 | 9,047 | -0.15(-1.22%) |
Apr 19, 2004 | 12.35 | 12.38 | 12.29 | 12.35 | 5,396 | -0.08(-0.66%) |
Apr 16, 2004 | 12.61 | 12.73 | 12.34 | 12.43 | 6,666 | -0.32(-2.52%) |
Apr 15, 2004 | 12.42 | 12.75 | 12.34 | 12.75 | 3,968 | +0.30(+2.38%) |
Apr 14, 2004 | 12.43 | 12.56 | 12.41 | 12.46 | 2,857 | +0.01(+0.10%) |
Apr 13, 2004 | 12.30 | 12.61 | 12.30 | 12.44 | 8,253 | -0.26(-2.03%) |
Apr 12, 2004 | 13.36 | 13.36 | 12.70 | 12.70 | 19,364 | -0.62(-4.68%) |
Apr 08, 2004 | 12.76 | 13.49 | 12.59 | 13.32 | 35,395 | +0.52(+4.08%) |
Apr 07, 2004 | 13.07 | 13.07 | 12.25 | 12.80 | 57,299 | -0.15(-1.17%) |
Apr 06, 2004 | 13.00 | 13.08 | 12.90 | 12.95 | 4,920 | -0.13(-0.96%) |
Apr 05, 2004 | 13.09 | 13.16 | 13.00 | 13.08 | 3,491 | -0.12(-0.91%) |
Apr 02, 2004 | 13.31 | 13.40 | 13.15 | 13.20 | 5,079 | -0.11(-0.80%) |
Apr 01, 2004 | 13.36 | 13.36 | 13.21 | 13.31 | 10,952 | -0.06(-0.47%) |
Mar 31, 2004 | 13.09 | 13.37 | 13.09 | 13.37 | 15,078 | +0.17(+1.29%) |
Mar 30, 2004 | 13.43 | 13.43 | 13.17 | 13.20 | 11,110 | -0.24(-1.78%) |
Mar 29, 2004 | 13.40 | 13.51 | 13.37 | 13.44 | 137,773 | -0.06(-0.47%) |
Mar 26, 2004 | 13.50 | 13.50 | 13.36 | 13.50 | 1,904 | +0.06(+0.47%) |
Mar 25, 2004 | 13.48 | 13.51 | 13.36 | 13.44 | 12,539 | -0.08(-0.61%) |
Mar 24, 2004 | 13.46 | 13.60 | 13.46 | 13.52 | 105,711 | +0.00(+0.00%) |
Mar 23, 2004 | 13.32 | 13.60 | 13.32 | 13.52 | 2,857 | +0.06(+0.47%) |
Mar 22, 2004 | 13.24 | 13.58 | 13.14 | 13.46 | 21,904 | +0.16(+1.23%) |
Mar 19, 2004 | 13.26 | 13.30 | 13.23 | 13.29 | 4,444 | -0.01(-0.05%) |
Mar 18, 2004 | 13.58 | 13.58 | 13.23 | 13.30 | 6,983 | -0.28(-2.04%) |
Mar 17, 2004 | 13.23 | 13.58 | 13.23 | 13.58 | 5,237 | +0.33(+2.52%) |
Mar 16, 2004 | 13.21 | 13.38 | 13.21 | 13.24 | 6,031 | +0.01(+0.10%) |
Mar 15, 2004 | 13.24 | 13.33 | 13.21 | 13.23 | 5,872 | -0.09(-0.66%) |
Mar 12, 2004 | 13.14 | 13.32 | 13.14 | 13.32 | 15,555 | +0.14(+1.10%) |
Mar 11, 2004 | 13.34 | 13.47 | 13.17 | 13.17 | 25,237 | -0.12(-0.90%) |
Mar 10, 2004 | 13.64 | 13.64 | 13.09 | 13.29 | 9,999 | -0.09(-0.71%) |
Mar 09, 2004 | 13.55 | 13.55 | 13.33 | 13.39 | 7,618 | -0.12(-0.89%) |
Mar 08, 2004 | 13.53 | 13.70 | 13.44 | 13.51 | 4,761 | -0.23(-1.65%) |
Mar 05, 2004 | 13.37 | 13.84 | 13.37 | 13.73 | 55,553 | +0.30(+2.20%) |
Mar 04, 2004 | 12.95 | 13.56 | 12.95 | 13.44 | 31,745 | +0.49(+3.80%) |
Mar 03, 2004 | 13.32 | 13.32 | 12.88 | 12.95 | 35,395 | -0.41(-3.07%) |
Mar 02, 2004 | 13.48 | 13.55 | 13.36 | 13.36 | 2,857 | -0.13(-0.98%) |