Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.43 | 12.45 | 12.25 | 12.34 | 79,800 | -0.07(-0.56%) |
May 27, 2004 | 12.42 | 12.46 | 12.23 | 12.41 | 132,600 | -0.02(-0.16%) |
May 26, 2004 | 12.45 | 12.45 | 12.17 | 12.43 | 188,900 | -0.02(-0.16%) |
May 25, 2004 | 12.50 | 12.50 | 12.34 | 12.45 | 154,500 | -0.03(-0.24%) |
May 24, 2004 | 12.40 | 12.49 | 12.39 | 12.48 | 87,700 | +0.14(+1.13%) |
May 21, 2004 | 12.45 | 12.50 | 12.00 | 12.34 | 129,000 | -0.05(-0.40%) |
May 20, 2004 | 12.36 | 12.43 | 12.22 | 12.39 | 214,800 | -0.01(-0.08%) |
May 19, 2004 | 12.46 | 12.49 | 12.09 | 12.40 | 142,000 | +0.06(+0.49%) |
May 18, 2004 | 12.00 | 12.44 | 11.98 | 12.34 | 160,700 | +0.38(+3.18%) |
May 17, 2004 | 12.28 | 12.28 | 11.75 | 11.96 | 161,300 | -0.39(-3.16%) |
May 14, 2004 | 11.69 | 12.53 | 11.41 | 12.35 | 364,700 | +0.64(+5.47%) |
May 13, 2004 | 11.66 | 11.95 | 11.44 | 11.71 | 173,700 | +0.23(+2.00%) |
May 12, 2004 | 11.81 | 12.19 | 11.33 | 11.48 | 187,000 | +0.04(+0.35%) |
May 11, 2004 | 11.73 | 12.06 | 11.32 | 11.44 | 117,000 | -0.16(-1.38%) |
May 10, 2004 | 11.52 | 11.89 | 11.41 | 11.60 | 69,600 | +0.07(+0.61%) |
May 07, 2004 | 11.70 | 12.16 | 11.47 | 11.53 | 100,600 | -0.34(-2.86%) |
May 06, 2004 | 11.86 | 12.10 | 11.68 | 11.87 | 73,000 | -0.03(-0.25%) |
May 05, 2004 | 12.57 | 12.57 | 11.88 | 11.90 | 78,300 | -0.71(-5.63%) |
May 04, 2004 | 12.65 | 13.10 | 12.32 | 12.61 | 108,400 | +0.61(+5.08%) |
May 03, 2004 | 11.70 | 12.14 | 11.60 | 12.00 | 94,900 | +0.27(+2.30%) |
Apr 30, 2004 | 12.30 | 12.43 | 11.72 | 11.73 | 215,300 | -0.67(-5.40%) |
Apr 29, 2004 | 12.43 | 12.57 | 12.24 | 12.40 | 137,400 | +0.04(+0.32%) |
Apr 28, 2004 | 12.63 | 12.63 | 12.21 | 12.36 | 113,200 | -0.28(-2.22%) |
Apr 27, 2004 | 12.12 | 12.64 | 12.02 | 12.64 | 161,500 | +0.55(+4.55%) |
Apr 26, 2004 | 12.22 | 12.50 | 11.79 | 12.09 | 143,700 | -0.17(-1.39%) |
Apr 23, 2004 | 11.73 | 12.26 | 11.71 | 12.26 | 133,800 | +0.56(+4.79%) |
Apr 22, 2004 | 11.77 | 11.98 | 11.54 | 11.70 | 91,000 | -0.25(-2.09%) |
Apr 21, 2004 | 11.39 | 11.99 | 11.33 | 11.95 | 82,400 | +0.63(+5.57%) |
Apr 20, 2004 | 11.61 | 11.67 | 11.32 | 11.32 | 85,800 | -0.13(-1.14%) |
Apr 19, 2004 | 11.57 | 11.73 | 11.40 | 11.45 | 326,400 | -0.18(-1.55%) |
Apr 16, 2004 | 11.87 | 11.95 | 11.50 | 11.63 | 69,800 | -0.14(-1.19%) |
Apr 15, 2004 | 12.23 | 12.23 | 11.60 | 11.77 | 76,600 | -0.40(-3.29%) |
Apr 14, 2004 | 12.32 | 12.65 | 12.06 | 12.17 | 50,000 | -0.30(-2.41%) |
Apr 13, 2004 | 12.82 | 12.87 | 12.25 | 12.47 | 133,500 | -0.30(-2.35%) |
Apr 12, 2004 | 12.28 | 12.82 | 12.28 | 12.77 | 142,700 | +0.22(+1.75%) |
Apr 08, 2004 | 12.49 | 12.66 | 12.38 | 12.55 | 139,900 | -0.13(-1.03%) |
Apr 07, 2004 | 12.16 | 12.68 | 12.16 | 12.68 | 101,900 | +0.40(+3.26%) |
Apr 06, 2004 | 12.05 | 12.31 | 12.04 | 12.28 | 131,600 | +0.06(+0.49%) |
Apr 05, 2004 | 12.85 | 12.85 | 12.03 | 12.22 | 106,500 | -0.13(-1.05%) |
Apr 02, 2004 | 12.25 | 12.60 | 11.90 | 12.35 | 91,200 | +0.12(+0.98%) |
Apr 01, 2004 | 11.88 | 12.23 | 11.76 | 12.23 | 112,900 | +0.44(+3.73%) |
Mar 31, 2004 | 12.10 | 12.10 | 11.74 | 11.79 | 106,700 | -0.24(-2.00%) |
Mar 30, 2004 | 12.00 | 12.09 | 11.89 | 12.03 | 92,200 | +0.03(+0.25%) |
Mar 29, 2004 | 11.72 | 12.05 | 11.72 | 12.00 | 138,600 | +0.29(+2.48%) |
Mar 26, 2004 | 11.26 | 11.76 | 11.21 | 11.71 | 102,100 | +0.30(+2.63%) |
Mar 25, 2004 | 11.02 | 11.41 | 11.02 | 11.41 | 117,400 | +0.23(+2.06%) |
Mar 24, 2004 | 11.39 | 11.50 | 11.16 | 11.18 | 124,900 | -0.24(-2.10%) |
Mar 23, 2004 | 11.40 | 11.60 | 11.26 | 11.42 | 222,100 | +0.18(+1.60%) |
Mar 22, 2004 | 11.49 | 11.71 | 11.24 | 11.24 | 112,100 | -0.37(-3.19%) |
Mar 19, 2004 | 12.03 | 12.06 | 11.46 | 11.61 | 124,700 | -0.11(-0.94%) |
Mar 18, 2004 | 11.78 | 11.92 | 11.54 | 11.72 | 39,000 | -0.25(-2.09%) |
Mar 17, 2004 | 11.56 | 12.00 | 11.51 | 11.97 | 43,000 | +0.52(+4.54%) |
Mar 16, 2004 | 12.04 | 12.04 | 11.44 | 11.45 | 71,200 | -0.46(-3.86%) |
Mar 15, 2004 | 12.11 | 12.40 | 11.89 | 11.91 | 81,200 | -0.18(-1.49%) |
Mar 12, 2004 | 11.80 | 12.37 | 11.60 | 12.09 | 139,200 | +0.19(+1.60%) |
Mar 11, 2004 | 11.80 | 12.05 | 11.63 | 11.90 | 83,200 | +0.26(+2.23%) |
Mar 10, 2004 | 12.05 | 12.20 | 11.64 | 11.64 | 86,000 | -0.46(-3.80%) |
Mar 09, 2004 | 12.42 | 12.45 | 12.05 | 12.10 | 151,200 | -0.40(-3.20%) |
Mar 08, 2004 | 12.78 | 12.90 | 12.43 | 12.50 | 72,500 | -0.17(-1.34%) |
Mar 05, 2004 | 13.10 | 13.30 | 12.64 | 12.67 | 77,800 | -0.43(-3.28%) |
Mar 04, 2004 | 12.88 | 13.10 | 12.83 | 13.10 | 40,300 | +0.08(+0.61%) |
Mar 03, 2004 | 13.00 | 13.11 | 12.68 | 13.02 | 50,900 | +0.02(+0.15%) |
Mar 02, 2004 | 13.27 | 13.38 | 13.00 | 13.00 | 63,200 | -0.34(-2.55%) |