Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.79 | 12.03 | 11.79 | 11.81 | 67,746 | -0.09(-0.74%) |
May 27, 2004 | 11.93 | 12.15 | 11.68 | 11.90 | 220,830 | -0.18(-1.46%) |
May 26, 2004 | 12.15 | 12.16 | 11.87 | 12.07 | 104,493 | -0.15(-1.19%) |
May 25, 2004 | 11.50 | 12.22 | 11.50 | 12.22 | 368,166 | +0.70(+6.05%) |
May 24, 2004 | 11.64 | 11.79 | 11.51 | 11.52 | 154,650 | -0.16(-1.38%) |
May 21, 2004 | 11.41 | 11.68 | 11.41 | 11.68 | 339,953 | +0.20(+1.77%) |
May 20, 2004 | 11.66 | 11.74 | 11.44 | 11.48 | 167,538 | -0.12(-1.02%) |
May 19, 2004 | 11.73 | 11.89 | 11.55 | 11.60 | 352,666 | -0.08(-0.69%) |
May 18, 2004 | 11.69 | 11.82 | 11.59 | 11.68 | 191,398 | -0.12(-1.04%) |
May 17, 2004 | 11.78 | 11.88 | 11.66 | 11.80 | 153,780 | +0.02(+0.16%) |
May 14, 2004 | 12.12 | 12.12 | 11.74 | 11.78 | 312,436 | -0.26(-2.19%) |
May 13, 2004 | 12.23 | 12.27 | 12.02 | 12.05 | 118,426 | -0.14(-1.16%) |
May 12, 2004 | 11.96 | 12.35 | 11.94 | 12.19 | 514,284 | +0.14(+1.14%) |
May 11, 2004 | 11.69 | 12.11 | 11.69 | 12.05 | 217,869 | +0.38(+3.21%) |
May 10, 2004 | 12.06 | 12.12 | 11.46 | 11.68 | 305,993 | -0.38(-3.14%) |
May 07, 2004 | 12.59 | 12.65 | 12.00 | 12.05 | 105,016 | -0.51(-4.05%) |
May 06, 2004 | 12.62 | 12.71 | 12.56 | 12.56 | 197,841 | -0.07(-0.58%) |
May 05, 2004 | 12.63 | 12.75 | 12.57 | 12.64 | 465,172 | +0.02(+0.12%) |
May 04, 2004 | 12.63 | 12.65 | 12.54 | 12.62 | 207,246 | -0.01(-0.09%) |
May 03, 2004 | 12.70 | 12.81 | 12.58 | 12.63 | 417,975 | -0.11(-0.84%) |
Apr 30, 2004 | 12.71 | 12.86 | 12.65 | 12.74 | 109,544 | +0.02(+0.15%) |
Apr 29, 2004 | 12.83 | 12.89 | 12.71 | 12.72 | 133,229 | -0.11(-0.84%) |
Apr 28, 2004 | 13.05 | 13.07 | 12.75 | 12.83 | 462,908 | -0.18(-1.41%) |
Apr 27, 2004 | 12.92 | 13.15 | 12.88 | 13.01 | 239,813 | +0.09(+0.71%) |
Apr 26, 2004 | 12.86 | 13.03 | 12.84 | 12.92 | 254,442 | +0.03(+0.24%) |
Apr 23, 2004 | 13.03 | 13.06 | 12.61 | 12.89 | 84,117 | -0.15(-1.12%) |
Apr 22, 2004 | 12.75 | 13.32 | 12.75 | 13.03 | 156,044 | +0.25(+1.95%) |
Apr 21, 2004 | 12.45 | 12.90 | 12.42 | 12.79 | 202,718 | +0.31(+2.52%) |
Apr 20, 2004 | 12.64 | 12.72 | 12.41 | 12.47 | 67,398 | -0.13(-1.06%) |
Apr 19, 2004 | 12.59 | 12.61 | 12.34 | 12.61 | 90,909 | +0.01(+0.06%) |
Apr 16, 2004 | 12.55 | 12.71 | 12.52 | 12.60 | 72,797 | +0.08(+0.61%) |
Apr 15, 2004 | 12.45 | 12.63 | 12.29 | 12.52 | 83,420 | +0.07(+0.55%) |
Apr 14, 2004 | 12.52 | 12.57 | 12.33 | 12.45 | 53,814 | -0.12(-0.97%) |
Apr 13, 2004 | 12.95 | 13.00 | 12.50 | 12.57 | 104,319 | -0.34(-2.67%) |
Apr 12, 2004 | 12.83 | 12.96 | 12.79 | 12.92 | 61,825 | +0.08(+0.60%) |
Apr 08, 2004 | 12.66 | 12.88 | 12.66 | 12.84 | 80,634 | +0.13(+1.05%) |
Apr 07, 2004 | 12.88 | 12.88 | 12.61 | 12.71 | 149,948 | -0.04(-0.33%) |
Apr 06, 2004 | 12.54 | 12.86 | 12.54 | 12.75 | 132,184 | +0.01(+0.09%) |
Apr 05, 2004 | 12.64 | 12.88 | 12.52 | 12.74 | 92,477 | -0.05(-0.42%) |
Apr 02, 2004 | 12.56 | 12.80 | 12.43 | 12.79 | 204,459 | +0.40(+3.24%) |
Apr 01, 2004 | 12.26 | 12.69 | 12.26 | 12.39 | 189,133 | -0.19(-1.52%) |
Mar 31, 2004 | 12.25 | 12.63 | 12.25 | 12.58 | 149,600 | +0.20(+1.61%) |
Mar 30, 2004 | 12.15 | 12.39 | 12.15 | 12.38 | 84,291 | +0.13(+1.09%) |
Mar 29, 2004 | 12.08 | 12.36 | 12.07 | 12.25 | 381,228 | +0.21(+1.75%) |
Mar 26, 2004 | 11.83 | 12.13 | 11.83 | 12.04 | 81,156 | +0.06(+0.51%) |
Mar 25, 2004 | 11.68 | 11.98 | 11.63 | 11.98 | 219,959 | +0.31(+2.69%) |
Mar 24, 2004 | 11.62 | 11.71 | 11.54 | 11.66 | 84,814 | +0.08(+0.73%) |
Mar 23, 2004 | 11.59 | 11.75 | 11.47 | 11.58 | 159,179 | +0.00(+0.00%) |
Mar 22, 2004 | 11.69 | 11.86 | 11.46 | 11.58 | 106,583 | -0.11(-0.92%) |
Mar 19, 2004 | 11.97 | 12.32 | 11.69 | 11.69 | 120,516 | -0.48(-3.96%) |
Mar 18, 2004 | 12.25 | 12.41 | 11.93 | 12.17 | 159,004 | -0.04(-0.35%) |
Mar 17, 2004 | 11.77 | 12.33 | 11.77 | 12.21 | 121,909 | +0.15(+1.27%) |
Mar 16, 2004 | 11.97 | 12.12 | 11.60 | 12.06 | 100,836 | +0.12(+0.99%) |
Mar 15, 2004 | 12.20 | 12.52 | 11.93 | 11.94 | 108,673 | -0.64(-5.08%) |
Mar 12, 2004 | 12.21 | 12.58 | 12.21 | 12.58 | 132,533 | +0.23(+1.89%) |
Mar 11, 2004 | 12.19 | 12.66 | 12.17 | 12.35 | 125,044 | +0.07(+0.56%) |
Mar 10, 2004 | 12.82 | 12.82 | 12.27 | 12.28 | 79,241 | -0.24(-1.90%) |
Mar 09, 2004 | 12.97 | 13.11 | 12.51 | 12.51 | 175,375 | -0.32(-2.48%) |
Mar 08, 2004 | 13.17 | 13.20 | 12.82 | 12.83 | 263,847 | -0.28(-2.16%) |
Mar 05, 2004 | 12.17 | 13.13 | 12.17 | 13.11 | 362,071 | +0.75(+6.03%) |
Mar 04, 2004 | 12.46 | 12.46 | 12.02 | 12.37 | 132,184 | +0.06(+0.50%) |
Mar 03, 2004 | 11.91 | 12.45 | 11.91 | 12.31 | 140,195 | +0.30(+2.52%) |
Mar 02, 2004 | 12.29 | 12.35 | 11.91 | 12.00 | 247,998 | -0.28(-2.31%) |