Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.51 | 11.60 | 11.41 | 11.58 | 123,335 | +0.06(+0.54%) |
May 27, 2004 | 11.49 | 11.60 | 11.48 | 11.51 | 116,855 | +0.03(+0.25%) |
May 26, 2004 | 11.48 | 11.49 | 11.40 | 11.49 | 198,173 | +0.01(+0.08%) |
May 25, 2004 | 11.22 | 11.48 | 11.19 | 11.48 | 113,928 | +0.31(+2.74%) |
May 24, 2004 | 11.14 | 11.22 | 11.05 | 11.17 | 63,549 | +0.07(+0.65%) |
May 21, 2004 | 11.10 | 11.15 | 11.01 | 11.10 | 60,204 | +0.03(+0.26%) |
May 20, 2004 | 10.95 | 11.23 | 10.93 | 11.07 | 119,990 | +0.16(+1.49%) |
May 19, 2004 | 11.48 | 11.48 | 10.84 | 10.91 | 114,555 | -0.53(-4.60%) |
May 18, 2004 | 11.07 | 11.43 | 11.00 | 11.43 | 85,916 | +0.41(+3.69%) |
May 17, 2004 | 11.00 | 11.10 | 10.81 | 11.03 | 74,628 | +0.02(+0.22%) |
May 14, 2004 | 10.99 | 11.12 | 10.89 | 11.00 | 70,447 | +0.06(+0.52%) |
May 13, 2004 | 11.15 | 11.28 | 10.88 | 10.95 | 106,403 | -0.19(-1.72%) |
May 12, 2004 | 11.12 | 11.17 | 10.91 | 11.14 | 96,996 | +0.06(+0.52%) |
May 11, 2004 | 10.81 | 11.15 | 10.77 | 11.08 | 135,878 | +0.32(+2.93%) |
May 10, 2004 | 10.86 | 10.90 | 10.62 | 10.76 | 119,781 | -0.17(-1.53%) |
May 07, 2004 | 11.27 | 11.39 | 10.93 | 10.93 | 112,883 | -0.38(-3.34%) |
May 06, 2004 | 11.39 | 11.47 | 11.15 | 11.31 | 140,268 | -0.10(-0.88%) |
May 05, 2004 | 11.72 | 11.78 | 11.36 | 11.41 | 104,103 | -0.26(-2.21%) |
May 04, 2004 | 11.62 | 11.79 | 11.53 | 11.67 | 98,041 | +0.08(+0.66%) |
May 03, 2004 | 11.33 | 11.59 | 11.22 | 11.59 | 101,595 | +0.26(+2.32%) |
Apr 30, 2004 | 11.35 | 11.52 | 11.11 | 11.33 | 204,653 | -0.02(-0.21%) |
Apr 29, 2004 | 11.77 | 11.84 | 11.22 | 11.35 | 152,183 | -0.38(-3.26%) |
Apr 28, 2004 | 11.58 | 11.73 | 11.48 | 11.73 | 172,669 | +0.12(+1.07%) |
Apr 27, 2004 | 11.50 | 11.74 | 11.50 | 11.61 | 156,782 | +0.17(+1.51%) |
Apr 26, 2004 | 11.48 | 11.62 | 11.29 | 11.44 | 110,793 | -0.07(-0.58%) |
Apr 23, 2004 | 11.58 | 11.61 | 11.32 | 11.50 | 126,262 | -0.03(-0.25%) |
Apr 22, 2004 | 11.10 | 11.62 | 11.10 | 11.53 | 178,105 | +0.53(+4.83%) |
Apr 21, 2004 | 10.98 | 11.09 | 10.81 | 11.00 | 110,793 | +0.10(+0.88%) |
Apr 20, 2004 | 11.50 | 11.50 | 10.86 | 10.91 | 148,838 | -0.48(-4.20%) |
Apr 19, 2004 | 11.41 | 11.52 | 11.26 | 11.39 | 196,082 | -0.05(-0.42%) |
Apr 16, 2004 | 11.47 | 11.58 | 11.36 | 11.43 | 171,206 | +0.01(+0.08%) |
Apr 15, 2004 | 11.29 | 11.43 | 11.17 | 11.42 | 187,302 | +0.19(+1.66%) |
Apr 14, 2004 | 11.53 | 11.62 | 11.15 | 11.24 | 195,246 | -0.32(-2.73%) |
Apr 13, 2004 | 11.67 | 11.67 | 11.27 | 11.55 | 301,440 | -0.07(-0.62%) |
Apr 12, 2004 | 12.20 | 12.20 | 11.22 | 11.62 | 189,811 | -0.71(-5.74%) |
Apr 08, 2004 | 12.70 | 12.70 | 12.33 | 12.33 | 114,346 | -0.30(-2.35%) |
Apr 07, 2004 | 12.32 | 12.72 | 12.15 | 12.63 | 143,194 | +0.41(+3.33%) |
Apr 06, 2004 | 12.96 | 12.96 | 11.98 | 12.22 | 269,875 | -0.79(-6.07%) |
Apr 05, 2004 | 13.80 | 13.80 | 12.58 | 13.01 | 194,410 | -0.79(-5.72%) |
Apr 02, 2004 | 13.92 | 13.93 | 13.70 | 13.80 | 189,393 | -0.07(-0.52%) |
Apr 01, 2004 | 13.49 | 13.93 | 13.47 | 13.87 | 452,579 | +0.38(+2.84%) |
Mar 31, 2004 | 13.63 | 13.81 | 13.43 | 13.49 | 150,093 | -0.14(-1.05%) |
Mar 30, 2004 | 12.91 | 13.63 | 12.88 | 13.63 | 296,632 | +0.73(+5.63%) |
Mar 29, 2004 | 12.87 | 12.94 | 12.79 | 12.91 | 244,998 | -0.10(-0.77%) |
Mar 26, 2004 | 13.37 | 13.37 | 13.00 | 13.01 | 112,465 | -0.35(-2.61%) |
Mar 25, 2004 | 13.44 | 13.44 | 13.30 | 13.36 | 89,470 | -0.09(-0.64%) |
Mar 24, 2004 | 13.51 | 13.51 | 13.40 | 13.44 | 282,417 | -0.07(-0.50%) |
Mar 23, 2004 | 13.50 | 13.63 | 13.41 | 13.51 | 65,430 | -0.02(-0.14%) |
Mar 22, 2004 | 13.86 | 13.86 | 13.51 | 13.53 | 94,487 | -0.24(-1.74%) |
Mar 19, 2004 | 13.85 | 13.85 | 13.63 | 13.77 | 162,844 | +0.04(+0.28%) |
Mar 18, 2004 | 13.71 | 13.77 | 13.62 | 13.73 | 133,369 | +0.02(+0.17%) |
Mar 17, 2004 | 13.39 | 13.71 | 13.39 | 13.71 | 90,724 | +0.39(+2.91%) |
Mar 16, 2004 | 13.47 | 13.47 | 13.30 | 13.32 | 175,596 | -0.03(-0.25%) |
Mar 15, 2004 | 13.39 | 13.40 | 13.30 | 13.35 | 183,749 | +0.03(+0.22%) |
Mar 12, 2004 | 13.01 | 13.32 | 12.98 | 13.32 | 46,616 | +0.31(+2.39%) |
Mar 11, 2004 | 13.30 | 13.39 | 13.00 | 13.01 | 63,758 | -0.26(-1.98%) |
Mar 10, 2004 | 13.39 | 13.44 | 13.27 | 13.27 | 63,549 | -0.06(-0.43%) |
Mar 09, 2004 | 13.35 | 13.43 | 13.25 | 13.33 | 58,114 | -0.05(-0.36%) |
Mar 08, 2004 | 13.59 | 13.61 | 13.38 | 13.38 | 46,616 | -0.17(-1.24%) |
Mar 05, 2004 | 13.44 | 13.62 | 13.40 | 13.55 | 103,894 | +0.15(+1.14%) |
Mar 04, 2004 | 13.38 | 13.44 | 13.33 | 13.39 | 105,357 | +0.02(+0.14%) |
Mar 03, 2004 | 13.39 | 13.47 | 13.26 | 13.38 | 175,596 | +0.03(+0.22%) |
Mar 02, 2004 | 13.49 | 13.55 | 13.32 | 13.35 | 77,555 | -0.10(-0.71%) |