Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.51 | 11.51 | 11.45 | 11.47 | 630,355 | -0.02(-0.22%) |
May 27, 2004 | 11.52 | 11.54 | 11.48 | 11.49 | 1,654,717 | +0.01(+0.06%) |
May 26, 2004 | 11.48 | 11.48 | 11.38 | 11.48 | 1,194,386 | -0.03(-0.29%) |
May 25, 2004 | 11.48 | 11.53 | 11.39 | 11.52 | 1,559,447 | +0.04(+0.31%) |
May 24, 2004 | 11.51 | 11.52 | 11.45 | 11.48 | 1,221,927 | +0.02(+0.22%) |
May 21, 2004 | 11.42 | 11.49 | 11.38 | 11.46 | 1,065,111 | +0.08(+0.69%) |
May 20, 2004 | 11.38 | 11.41 | 11.35 | 11.38 | 865,017 | +0.01(+0.09%) |
May 19, 2004 | 11.48 | 11.50 | 11.35 | 11.37 | 723,657 | -0.11(-0.98%) |
May 18, 2004 | 11.39 | 11.51 | 11.39 | 11.48 | 1,005,252 | +0.08(+0.67%) |
May 17, 2004 | 11.48 | 11.48 | 11.36 | 11.40 | 981,645 | -0.10(-0.85%) |
May 14, 2004 | 11.44 | 11.52 | 11.30 | 11.50 | 1,206,190 | +0.08(+0.68%) |
May 13, 2004 | 11.59 | 11.60 | 11.36 | 11.42 | 1,091,247 | -0.20(-1.68%) |
May 12, 2004 | 11.69 | 11.72 | 11.54 | 11.62 | 1,279,258 | -0.08(-0.70%) |
May 11, 2004 | 11.56 | 11.72 | 11.52 | 11.70 | 804,314 | +0.14(+1.18%) |
May 10, 2004 | 11.74 | 11.74 | 11.55 | 11.56 | 1,285,160 | -0.21(-1.81%) |
May 07, 2004 | 11.76 | 11.82 | 11.73 | 11.78 | 1,478,229 | -0.00(-0.02%) |
May 06, 2004 | 11.78 | 11.83 | 11.76 | 11.78 | 1,478,510 | +0.00(+0.03%) |
May 05, 2004 | 11.68 | 11.78 | 11.59 | 11.78 | 1,386,331 | +0.08(+0.70%) |
May 04, 2004 | 11.72 | 11.73 | 11.65 | 11.69 | 1,099,678 | +0.01(+0.05%) |
May 03, 2004 | 11.69 | 11.72 | 11.61 | 11.69 | 1,326,752 | -0.00(-0.01%) |
Apr 30, 2004 | 11.77 | 11.77 | 11.67 | 11.69 | 1,615,372 | -0.09(-0.77%) |
Apr 29, 2004 | 11.71 | 11.81 | 11.69 | 11.78 | 1,022,114 | +0.04(+0.36%) |
Apr 28, 2004 | 11.87 | 11.88 | 11.71 | 11.74 | 1,133,683 | -0.12(-0.98%) |
Apr 27, 2004 | 11.92 | 12.00 | 11.83 | 11.85 | 1,014,245 | -0.05(-0.40%) |
Apr 26, 2004 | 12.02 | 12.07 | 11.88 | 11.90 | 1,149,421 | -0.12(-0.96%) |
Apr 23, 2004 | 11.82 | 12.08 | 11.81 | 12.02 | 1,433,826 | +0.15(+1.27%) |
Apr 22, 2004 | 11.94 | 11.94 | 11.68 | 11.87 | 3,833,278 | -0.14(-1.16%) |
Apr 21, 2004 | 12.02 | 12.05 | 11.98 | 12.01 | 1,533,873 | +0.02(+0.16%) |
Apr 20, 2004 | 12.15 | 12.16 | 11.98 | 11.99 | 1,404,317 | -0.19(-1.58%) |
Apr 19, 2004 | 12.19 | 12.24 | 12.13 | 12.18 | 1,075,791 | -0.01(-0.09%) |
Apr 16, 2004 | 12.12 | 12.27 | 12.12 | 12.19 | 1,386,893 | +0.06(+0.53%) |
Apr 15, 2004 | 12.10 | 12.13 | 11.95 | 12.12 | 1,705,303 | +0.03(+0.22%) |
Apr 14, 2004 | 12.21 | 12.21 | 12.00 | 12.10 | 1,557,761 | -0.10(-0.83%) |
Apr 13, 2004 | 12.35 | 12.35 | 12.18 | 12.20 | 1,272,232 | -0.14(-1.11%) |
Apr 12, 2004 | 12.31 | 12.38 | 12.29 | 12.34 | 1,439,727 | +0.02(+0.20%) |
Apr 08, 2004 | 12.33 | 12.46 | 12.25 | 12.31 | 1,337,713 | +0.01(+0.12%) |
Apr 07, 2004 | 12.35 | 12.38 | 12.29 | 12.30 | 1,138,180 | -0.04(-0.35%) |
Apr 06, 2004 | 12.45 | 12.46 | 12.30 | 12.34 | 1,726,661 | -0.13(-1.01%) |
Apr 05, 2004 | 12.57 | 12.57 | 12.39 | 12.47 | 1,349,797 | -0.11(-0.91%) |
Apr 02, 2004 | 12.70 | 12.78 | 12.57 | 12.58 | 2,938,472 | +0.08(+0.65%) |
Apr 01, 2004 | 12.35 | 12.50 | 12.30 | 12.50 | 1,132,840 | +0.14(+1.15%) |
Mar 31, 2004 | 12.18 | 12.36 | 12.13 | 12.36 | 1,395,605 | +0.17(+1.43%) |
Mar 30, 2004 | 12.03 | 12.20 | 11.95 | 12.18 | 1,118,227 | +0.16(+1.32%) |
Mar 29, 2004 | 12.09 | 12.09 | 11.95 | 12.02 | 1,220,803 | -0.07(-0.59%) |
Mar 26, 2004 | 11.91 | 12.14 | 11.91 | 12.09 | 1,587,269 | +0.20(+1.69%) |
Mar 25, 2004 | 11.99 | 11.99 | 11.79 | 11.89 | 1,487,784 | -0.10(-0.86%) |
Mar 24, 2004 | 12.07 | 12.14 | 11.96 | 12.00 | 1,614,529 | -0.07(-0.56%) |
Mar 23, 2004 | 12.03 | 12.13 | 12.01 | 12.06 | 1,194,948 | +0.06(+0.52%) |
Mar 22, 2004 | 12.06 | 12.06 | 11.90 | 12.00 | 1,106,704 | -0.05(-0.44%) |
Mar 19, 2004 | 11.89 | 12.10 | 11.87 | 12.06 | 992,324 | +0.22(+1.83%) |
Mar 18, 2004 | 11.88 | 11.92 | 11.69 | 11.84 | 952,980 | -0.09(-0.73%) |
Mar 17, 2004 | 11.88 | 11.95 | 11.87 | 11.93 | 764,969 | +0.07(+0.63%) |
Mar 16, 2004 | 11.85 | 11.91 | 11.83 | 11.85 | 872,885 | +0.00(+0.02%) |
Mar 15, 2004 | 11.97 | 12.03 | 11.80 | 11.85 | 1,243,848 | -0.14(-1.17%) |
Mar 12, 2004 | 11.83 | 11.99 | 11.75 | 11.99 | 1,853,407 | +0.15(+1.31%) |
Mar 11, 2004 | 11.66 | 11.89 | 11.63 | 11.83 | 2,142,027 | +0.18(+1.54%) |
Mar 10, 2004 | 11.65 | 11.74 | 11.57 | 11.66 | 1,525,442 | +0.01(+0.11%) |
Mar 09, 2004 | 11.76 | 11.78 | 11.57 | 11.64 | 2,122,917 | -0.11(-0.92%) |
Mar 08, 2004 | 11.77 | 11.85 | 11.72 | 11.75 | 1,530,501 | -0.03(-0.27%) |
Mar 05, 2004 | 11.79 | 11.95 | 11.77 | 11.78 | 1,350,078 | -0.05(-0.41%) |
Mar 04, 2004 | 11.84 | 11.85 | 11.79 | 11.83 | 1,233,169 | -0.05(-0.40%) |
Mar 03, 2004 | 11.75 | 11.88 | 11.75 | 11.88 | 2,679,079 | -0.09(-0.74%) |
Mar 02, 2004 | 12.21 | 12.22 | 11.95 | 11.97 | 2,028,209 | -0.19(-1.59%) |