Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.13 | 12.20 | 12.08 | 12.17 | 28,900 | +0.14(+1.16%) |
May 27, 2004 | 11.90 | 12.05 | 11.80 | 12.03 | 71,300 | +0.08(+0.67%) |
May 26, 2004 | 11.78 | 11.99 | 11.70 | 11.95 | 43,200 | +0.12(+1.01%) |
May 25, 2004 | 11.74 | 11.83 | 11.70 | 11.83 | 42,700 | +0.16(+1.37%) |
May 24, 2004 | 11.60 | 11.68 | 11.54 | 11.67 | 11,300 | +0.01(+0.09%) |
May 21, 2004 | 11.50 | 11.66 | 11.50 | 11.66 | 8,600 | +0.10(+0.87%) |
May 20, 2004 | 11.62 | 11.62 | 11.48 | 11.56 | 9,900 | +0.04(+0.35%) |
May 19, 2004 | 11.43 | 11.52 | 11.39 | 11.52 | 20,900 | +0.16(+1.41%) |
May 18, 2004 | 11.40 | 11.48 | 11.36 | 11.36 | 15,900 | -0.06(-0.53%) |
May 17, 2004 | 11.37 | 11.43 | 11.27 | 11.42 | 38,000 | +0.15(+1.33%) |
May 14, 2004 | 11.25 | 11.35 | 11.08 | 11.27 | 34,800 | +0.04(+0.36%) |
May 13, 2004 | 10.88 | 11.23 | 10.85 | 11.23 | 63,400 | +0.28(+2.56%) |
May 12, 2004 | 10.86 | 10.98 | 10.71 | 10.95 | 40,100 | +0.18(+1.67%) |
May 11, 2004 | 10.82 | 11.00 | 10.62 | 10.77 | 100,800 | -0.09(-0.83%) |
May 10, 2004 | 10.95 | 11.07 | 10.81 | 10.86 | 135,700 | -0.57(-4.99%) |
May 07, 2004 | 11.97 | 11.97 | 11.25 | 11.43 | 89,000 | -0.44(-3.71%) |
May 06, 2004 | 11.96 | 11.96 | 11.78 | 11.87 | 29,600 | -0.13(-1.08%) |
May 05, 2004 | 11.79 | 12.04 | 11.79 | 12.00 | 20,800 | +0.11(+0.93%) |
May 04, 2004 | 11.82 | 12.00 | 11.70 | 11.89 | 27,300 | +0.04(+0.34%) |
May 03, 2004 | 12.03 | 12.03 | 11.80 | 11.85 | 22,700 | -0.08(-0.67%) |
Apr 30, 2004 | 11.91 | 12.05 | 11.85 | 11.93 | 33,700 | -0.08(-0.67%) |
Apr 29, 2004 | 12.00 | 12.05 | 11.85 | 12.01 | 14,700 | -0.02(-0.17%) |
Apr 28, 2004 | 12.07 | 12.20 | 11.98 | 12.03 | 29,200 | -0.07(-0.58%) |
Apr 27, 2004 | 12.12 | 12.25 | 11.94 | 12.10 | 37,000 | -0.10(-0.82%) |
Apr 26, 2004 | 12.15 | 12.25 | 12.02 | 12.20 | 29,500 | -0.09(-0.73%) |
Apr 23, 2004 | 12.30 | 12.30 | 12.08 | 12.29 | 28,900 | +0.08(+0.66%) |
Apr 22, 2004 | 12.20 | 12.26 | 12.04 | 12.21 | 30,600 | +0.12(+0.99%) |
Apr 21, 2004 | 12.10 | 12.24 | 12.00 | 12.09 | 49,300 | -0.18(-1.47%) |
Apr 20, 2004 | 12.74 | 12.80 | 12.27 | 12.27 | 84,300 | -0.53(-4.14%) |
Apr 19, 2004 | 12.68 | 13.05 | 12.57 | 12.80 | 37,100 | +0.11(+0.87%) |
Apr 16, 2004 | 12.28 | 12.69 | 12.28 | 12.69 | 15,100 | +0.38(+3.09%) |
Apr 15, 2004 | 12.05 | 12.40 | 11.95 | 12.31 | 47,900 | -0.02(-0.16%) |
Apr 14, 2004 | 12.54 | 12.54 | 12.31 | 12.33 | 68,400 | -0.30(-2.38%) |
Apr 13, 2004 | 12.97 | 13.01 | 12.48 | 12.63 | 91,400 | -0.43(-3.29%) |
Apr 12, 2004 | 13.06 | 13.08 | 12.91 | 13.06 | 40,500 | -0.04(-0.31%) |
Apr 08, 2004 | 13.25 | 13.25 | 13.05 | 13.10 | 15,100 | -0.15(-1.13%) |
Apr 07, 2004 | 13.22 | 13.25 | 13.15 | 13.25 | 17,500 | -0.04(-0.30%) |
Apr 06, 2004 | 13.56 | 13.64 | 13.15 | 13.29 | 31,700 | -0.32(-2.35%) |
Apr 05, 2004 | 13.75 | 13.75 | 13.60 | 13.61 | 14,900 | -0.19(-1.38%) |
Apr 02, 2004 | 13.88 | 13.88 | 13.67 | 13.80 | 14,300 | -0.18(-1.29%) |
Apr 01, 2004 | 13.82 | 14.05 | 13.82 | 13.98 | 18,300 | +0.13(+0.94%) |
Mar 31, 2004 | 13.85 | 14.05 | 13.80 | 13.85 | 50,700 | +0.08(+0.58%) |
Mar 30, 2004 | 13.80 | 13.89 | 13.77 | 13.77 | 5,700 | -0.12(-0.86%) |
Mar 29, 2004 | 13.98 | 13.98 | 13.72 | 13.89 | 19,700 | -0.14(-1.00%) |
Mar 26, 2004 | 13.85 | 14.03 | 13.78 | 14.03 | 23,500 | +0.12(+0.86%) |
Mar 25, 2004 | 13.90 | 14.00 | 13.86 | 13.91 | 15,000 | -0.12(-0.86%) |
Mar 24, 2004 | 13.92 | 14.03 | 13.83 | 14.03 | 31,400 | +0.15(+1.08%) |
Mar 23, 2004 | 13.87 | 13.89 | 13.80 | 13.88 | 25,000 | +0.01(+0.07%) |
Mar 22, 2004 | 13.93 | 13.93 | 13.80 | 13.87 | 14,800 | -0.05(-0.36%) |
Mar 19, 2004 | 13.85 | 13.92 | 13.82 | 13.92 | 6,300 | +0.12(+0.87%) |
Mar 18, 2004 | 13.65 | 13.81 | 13.65 | 13.80 | 19,500 | +0.10(+0.73%) |
Mar 17, 2004 | 13.65 | 13.80 | 13.60 | 13.70 | 14,300 | +0.04(+0.29%) |
Mar 16, 2004 | 13.61 | 13.69 | 13.61 | 13.66 | 9,000 | -0.05(-0.36%) |
Mar 15, 2004 | 13.65 | 13.73 | 13.65 | 13.71 | 13,500 | +0.01(+0.07%) |
Mar 12, 2004 | 13.60 | 13.73 | 13.60 | 13.70 | 11,400 | +0.00(+0.00%) |
Mar 11, 2004 | 13.59 | 13.70 | 13.51 | 13.70 | 26,100 | +0.01(+0.07%) |
Mar 10, 2004 | 13.62 | 13.69 | 13.59 | 13.69 | 25,000 | +0.00(+0.00%) |
Mar 09, 2004 | 13.68 | 13.69 | 13.57 | 13.69 | 21,600 | +0.09(+0.66%) |
Mar 08, 2004 | 13.44 | 13.65 | 13.42 | 13.60 | 30,300 | +0.16(+1.19%) |
Mar 05, 2004 | 13.30 | 13.52 | 13.30 | 13.44 | 23,300 | +0.21(+1.59%) |
Mar 04, 2004 | 13.41 | 13.41 | 13.10 | 13.23 | 66,600 | -0.08(-0.60%) |
Mar 03, 2004 | 13.53 | 13.53 | 13.20 | 13.31 | 49,200 | -0.28(-2.06%) |
Mar 02, 2004 | 13.59 | 13.69 | 13.53 | 13.59 | 29,200 | -0.10(-0.73%) |