Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.65 | 11.74 | 11.64 | 11.70 | 302,443 | +0.06(+0.53%) |
May 27, 2004 | 11.82 | 11.82 | 11.60 | 11.64 | 356,241 | -0.19(-1.64%) |
May 26, 2004 | 11.98 | 11.98 | 11.79 | 11.83 | 198,916 | -0.09(-0.76%) |
May 25, 2004 | 11.76 | 11.94 | 11.76 | 11.92 | 269,893 | +0.18(+1.53%) |
May 24, 2004 | 11.51 | 11.77 | 11.47 | 11.75 | 264,920 | +0.25(+2.13%) |
May 21, 2004 | 11.56 | 11.64 | 11.46 | 11.50 | 375,229 | -0.04(-0.33%) |
May 20, 2004 | 11.55 | 11.64 | 11.54 | 11.54 | 209,314 | -0.03(-0.29%) |
May 19, 2004 | 11.67 | 11.72 | 11.53 | 11.57 | 597,653 | -0.07(-0.57%) |
May 18, 2004 | 11.76 | 11.76 | 11.56 | 11.64 | 312,389 | -0.12(-1.02%) |
May 17, 2004 | 11.83 | 11.87 | 11.75 | 11.76 | 674,056 | -0.04(-0.37%) |
May 14, 2004 | 11.69 | 11.90 | 11.67 | 11.80 | 353,981 | +0.16(+1.41%) |
May 13, 2004 | 11.70 | 11.73 | 11.63 | 11.64 | 207,054 | -0.04(-0.36%) |
May 12, 2004 | 11.58 | 11.71 | 11.52 | 11.68 | 373,872 | +0.10(+0.84%) |
May 11, 2004 | 11.44 | 11.61 | 11.44 | 11.58 | 325,951 | +0.19(+1.69%) |
May 10, 2004 | 11.57 | 11.57 | 11.29 | 11.39 | 2,461,592 | -0.35(-2.96%) |
May 07, 2004 | 12.00 | 12.01 | 11.73 | 11.74 | 919,989 | -0.29(-2.37%) |
May 06, 2004 | 12.13 | 12.13 | 11.93 | 12.02 | 311,937 | -0.07(-0.60%) |
May 05, 2004 | 11.97 | 12.12 | 11.86 | 12.10 | 374,324 | +0.08(+0.63%) |
May 04, 2004 | 12.12 | 12.15 | 12.00 | 12.02 | 501,812 | -0.06(-0.49%) |
May 03, 2004 | 11.80 | 12.08 | 11.80 | 12.08 | 333,637 | +0.25(+2.11%) |
Apr 30, 2004 | 11.81 | 11.90 | 11.76 | 11.83 | 214,739 | +0.07(+0.62%) |
Apr 29, 2004 | 11.99 | 12.01 | 11.66 | 11.76 | 264,468 | -0.26(-2.14%) |
Apr 28, 2004 | 12.15 | 12.17 | 11.99 | 12.01 | 276,674 | -0.15(-1.24%) |
Apr 27, 2004 | 12.11 | 12.24 | 12.04 | 12.16 | 389,695 | +0.19(+1.61%) |
Apr 26, 2004 | 12.17 | 12.21 | 11.95 | 11.97 | 275,770 | +0.06(+0.50%) |
Apr 23, 2004 | 11.99 | 11.99 | 11.83 | 11.91 | 127,939 | -0.07(-0.61%) |
Apr 22, 2004 | 11.75 | 11.99 | 11.70 | 11.98 | 247,741 | +0.22(+1.84%) |
Apr 21, 2004 | 11.70 | 11.79 | 11.63 | 11.77 | 333,185 | -0.06(-0.47%) |
Apr 20, 2004 | 12.02 | 12.02 | 11.78 | 11.82 | 240,056 | -0.23(-1.87%) |
Apr 19, 2004 | 12.11 | 12.12 | 11.98 | 12.05 | 566,008 | -0.01(-0.05%) |
Apr 16, 2004 | 12.01 | 12.06 | 11.97 | 12.06 | 616,189 | +0.09(+0.78%) |
Apr 15, 2004 | 11.88 | 11.97 | 11.86 | 11.96 | 518,991 | +0.19(+1.58%) |
Apr 14, 2004 | 11.71 | 11.82 | 11.65 | 11.78 | 677,220 | +0.02(+0.17%) |
Apr 13, 2004 | 11.97 | 11.97 | 11.75 | 11.76 | 598,106 | -0.14(-1.17%) |
Apr 12, 2004 | 11.75 | 11.92 | 11.75 | 11.90 | 513,566 | +0.21(+1.82%) |
Apr 08, 2004 | 11.66 | 11.73 | 11.62 | 11.68 | 482,372 | +0.10(+0.90%) |
Apr 07, 2004 | 11.50 | 11.63 | 11.45 | 11.58 | 278,031 | +0.01(+0.10%) |
Apr 06, 2004 | 11.56 | 11.62 | 11.51 | 11.57 | 255,426 | +0.00(+0.00%) |
Apr 05, 2004 | 11.52 | 11.58 | 11.48 | 11.57 | 357,145 | +0.07(+0.64%) |
Apr 02, 2004 | 11.52 | 11.53 | 11.42 | 11.50 | 258,591 | +0.08(+0.70%) |
Apr 01, 2004 | 11.61 | 11.62 | 11.41 | 11.42 | 332,281 | -0.14(-1.19%) |
Mar 31, 2004 | 11.56 | 11.60 | 11.40 | 11.55 | 608,051 | +0.08(+0.73%) |
Mar 30, 2004 | 11.28 | 11.49 | 11.28 | 11.47 | 275,770 | +0.21(+1.91%) |
Mar 29, 2004 | 11.28 | 11.31 | 11.21 | 11.25 | 311,485 | +0.04(+0.32%) |
Mar 26, 2004 | 11.10 | 11.28 | 11.09 | 11.22 | 219,260 | +0.13(+1.16%) |
Mar 25, 2004 | 11.17 | 11.17 | 11.06 | 11.09 | 317,814 | -0.07(-0.65%) |
Mar 24, 2004 | 11.39 | 11.42 | 11.09 | 11.16 | 622,970 | -0.21(-1.81%) |
Mar 23, 2004 | 11.48 | 11.49 | 11.28 | 11.37 | 264,920 | -0.09(-0.75%) |
Mar 22, 2004 | 11.55 | 11.55 | 11.41 | 11.46 | 382,914 | -0.12(-0.99%) |
Mar 19, 2004 | 11.79 | 11.79 | 11.55 | 11.57 | 246,837 | -0.21(-1.80%) |
Mar 18, 2004 | 11.72 | 11.82 | 11.68 | 11.78 | 396,024 | +0.07(+0.62%) |
Mar 17, 2004 | 11.62 | 11.75 | 11.57 | 11.71 | 347,199 | +0.18(+1.53%) |
Mar 16, 2004 | 11.57 | 11.58 | 11.45 | 11.53 | 314,197 | -0.01(-0.06%) |
Mar 15, 2004 | 11.59 | 11.66 | 11.50 | 11.54 | 210,218 | +0.03(+0.27%) |
Mar 12, 2004 | 11.35 | 11.54 | 11.35 | 11.51 | 278,935 | +0.14(+1.24%) |
Mar 11, 2004 | 11.51 | 11.57 | 11.37 | 11.37 | 382,010 | -0.22(-1.93%) |
Mar 10, 2004 | 11.83 | 11.83 | 11.56 | 11.59 | 361,666 | -0.21(-1.78%) |
Mar 09, 2004 | 11.87 | 11.87 | 11.75 | 11.80 | 174,504 | -0.09(-0.76%) |
Mar 08, 2004 | 11.90 | 11.96 | 11.85 | 11.89 | 311,033 | +0.05(+0.39%) |
Mar 05, 2004 | 11.69 | 11.88 | 11.69 | 11.85 | 245,481 | +0.17(+1.46%) |
Mar 04, 2004 | 11.73 | 11.74 | 11.67 | 11.67 | 229,658 | -0.05(-0.45%) |
Mar 03, 2004 | 11.76 | 11.77 | 11.62 | 11.73 | 284,812 | +0.00(+0.02%) |
Mar 02, 2004 | 11.86 | 11.88 | 11.73 | 11.73 | 482,372 | -0.13(-1.10%) |