Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.31 | 11.40 | 11.30 | 11.36 | 311,469 | +0.06(+0.53%) |
May 27, 2004 | 11.48 | 11.48 | 11.27 | 11.30 | 366,872 | -0.19(-1.64%) |
May 26, 2004 | 11.64 | 11.64 | 11.45 | 11.49 | 204,852 | -0.09(-0.76%) |
May 25, 2004 | 11.42 | 11.59 | 11.42 | 11.58 | 277,948 | +0.17(+1.52%) |
May 24, 2004 | 11.18 | 11.42 | 11.14 | 11.41 | 272,826 | +0.24(+2.14%) |
May 21, 2004 | 11.22 | 11.30 | 11.13 | 11.17 | 386,426 | -0.04(-0.33%) |
May 20, 2004 | 11.22 | 11.31 | 11.20 | 11.20 | 215,561 | -0.03(-0.29%) |
May 19, 2004 | 11.33 | 11.38 | 11.19 | 11.24 | 615,489 | -0.06(-0.57%) |
May 18, 2004 | 11.42 | 11.42 | 11.23 | 11.30 | 321,712 | -0.12(-1.02%) |
May 17, 2004 | 11.49 | 11.53 | 11.41 | 11.42 | 694,171 | -0.04(-0.38%) |
May 14, 2004 | 11.35 | 11.55 | 11.33 | 11.46 | 364,544 | +0.16(+1.41%) |
May 13, 2004 | 11.36 | 11.39 | 11.29 | 11.30 | 213,233 | -0.04(-0.36%) |
May 12, 2004 | 11.25 | 11.37 | 11.18 | 11.34 | 385,030 | +0.09(+0.84%) |
May 11, 2004 | 11.10 | 11.27 | 11.10 | 11.25 | 335,679 | +0.19(+1.69%) |
May 10, 2004 | 11.23 | 11.23 | 10.97 | 11.06 | 2,535,054 | -0.34(-2.96%) |
May 07, 2004 | 11.65 | 11.66 | 11.39 | 11.40 | 947,444 | -0.28(-2.37%) |
May 06, 2004 | 11.78 | 11.78 | 11.58 | 11.67 | 321,246 | -0.07(-0.60%) |
May 05, 2004 | 11.62 | 11.77 | 11.51 | 11.74 | 385,495 | +0.07(+0.63%) |
May 04, 2004 | 11.77 | 11.80 | 11.65 | 11.67 | 516,787 | -0.06(-0.49%) |
May 03, 2004 | 11.46 | 11.73 | 11.46 | 11.73 | 343,594 | +0.24(+2.11%) |
Apr 30, 2004 | 11.47 | 11.55 | 11.42 | 11.49 | 221,147 | +0.07(+0.62%) |
Apr 29, 2004 | 11.64 | 11.67 | 11.32 | 11.42 | 272,361 | -0.25(-2.14%) |
Apr 28, 2004 | 11.80 | 11.81 | 11.65 | 11.67 | 284,931 | -0.15(-1.24%) |
Apr 27, 2004 | 11.76 | 11.88 | 11.70 | 11.81 | 401,325 | +0.19(+1.61%) |
Apr 26, 2004 | 11.81 | 11.85 | 11.60 | 11.62 | 284,000 | +0.06(+0.50%) |
Apr 23, 2004 | 11.64 | 11.64 | 11.49 | 11.57 | 131,757 | -0.07(-0.61%) |
Apr 22, 2004 | 11.41 | 11.64 | 11.36 | 11.64 | 255,134 | +0.21(+1.84%) |
Apr 21, 2004 | 11.36 | 11.44 | 11.30 | 11.43 | 343,128 | -0.05(-0.47%) |
Apr 20, 2004 | 11.67 | 11.67 | 11.44 | 11.48 | 247,220 | -0.22(-1.87%) |
Apr 19, 2004 | 11.76 | 11.76 | 11.63 | 11.70 | 582,899 | -0.01(-0.06%) |
Apr 16, 2004 | 11.66 | 11.71 | 11.62 | 11.71 | 634,578 | +0.09(+0.78%) |
Apr 15, 2004 | 11.53 | 11.62 | 11.52 | 11.62 | 534,479 | +0.18(+1.58%) |
Apr 14, 2004 | 11.37 | 11.48 | 11.31 | 11.44 | 697,430 | +0.02(+0.17%) |
Apr 13, 2004 | 11.62 | 11.62 | 11.41 | 11.42 | 615,955 | -0.14(-1.17%) |
Apr 12, 2004 | 11.41 | 11.58 | 11.41 | 11.55 | 528,892 | +0.21(+1.82%) |
Apr 08, 2004 | 11.32 | 11.39 | 11.28 | 11.35 | 496,768 | +0.10(+0.90%) |
Apr 07, 2004 | 11.17 | 11.29 | 11.12 | 11.24 | 286,328 | +0.01(+0.10%) |
Apr 06, 2004 | 11.22 | 11.28 | 11.17 | 11.23 | 263,049 | +0.00(+0.00%) |
Apr 05, 2004 | 11.19 | 11.24 | 11.15 | 11.23 | 367,804 | +0.07(+0.64%) |
Apr 02, 2004 | 11.19 | 11.19 | 11.09 | 11.16 | 266,308 | +0.08(+0.70%) |
Apr 01, 2004 | 11.28 | 11.28 | 11.08 | 11.09 | 342,197 | -0.13(-1.19%) |
Mar 31, 2004 | 11.22 | 11.26 | 11.07 | 11.22 | 626,197 | +0.08(+0.73%) |
Mar 30, 2004 | 10.95 | 11.15 | 10.95 | 11.14 | 284,000 | +0.21(+1.91%) |
Mar 29, 2004 | 10.95 | 10.99 | 10.89 | 10.93 | 320,780 | +0.03(+0.31%) |
Mar 26, 2004 | 10.78 | 10.95 | 10.77 | 10.89 | 225,803 | +0.12(+1.16%) |
Mar 25, 2004 | 10.85 | 10.85 | 10.74 | 10.77 | 327,299 | -0.07(-0.65%) |
Mar 24, 2004 | 11.06 | 11.09 | 10.77 | 10.84 | 641,561 | -0.20(-1.81%) |
Mar 23, 2004 | 11.15 | 11.16 | 10.95 | 11.04 | 272,826 | -0.08(-0.75%) |
Mar 22, 2004 | 11.21 | 11.21 | 11.08 | 11.12 | 394,341 | -0.11(-0.99%) |
Mar 19, 2004 | 11.45 | 11.45 | 11.21 | 11.24 | 254,203 | -0.21(-1.80%) |
Mar 18, 2004 | 11.38 | 11.48 | 11.34 | 11.44 | 407,843 | +0.07(+0.62%) |
Mar 17, 2004 | 11.29 | 11.41 | 11.24 | 11.37 | 357,561 | +0.17(+1.53%) |
Mar 16, 2004 | 11.23 | 11.25 | 11.12 | 11.20 | 323,574 | -0.01(-0.06%) |
Mar 15, 2004 | 11.25 | 11.32 | 11.17 | 11.21 | 216,492 | +0.03(+0.27%) |
Mar 12, 2004 | 11.02 | 11.21 | 11.02 | 11.18 | 287,259 | +0.14(+1.24%) |
Mar 11, 2004 | 11.18 | 11.23 | 11.04 | 11.04 | 393,410 | -0.22(-1.93%) |
Mar 10, 2004 | 11.49 | 11.49 | 11.22 | 11.25 | 372,459 | -0.20(-1.78%) |
Mar 09, 2004 | 11.52 | 11.52 | 11.41 | 11.46 | 179,711 | -0.09(-0.76%) |
Mar 08, 2004 | 11.55 | 11.62 | 11.51 | 11.55 | 320,315 | +0.05(+0.39%) |
Mar 05, 2004 | 11.35 | 11.53 | 11.35 | 11.50 | 252,807 | +0.17(+1.46%) |
Mar 04, 2004 | 11.39 | 11.40 | 11.33 | 11.34 | 236,511 | -0.05(-0.45%) |
Mar 03, 2004 | 11.42 | 11.43 | 11.28 | 11.39 | 293,312 | +0.00(+0.02%) |
Mar 02, 2004 | 11.51 | 11.54 | 11.39 | 11.39 | 496,768 | -0.13(-1.10%) |