Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.60 | 11.85 | 11.43 | 11.78 | 10,000 | +0.20(+1.73%) |
May 27, 2004 | 11.21 | 11.79 | 11.21 | 11.58 | 26,000 | +0.26(+2.30%) |
May 26, 2004 | 11.19 | 11.40 | 10.80 | 11.32 | 28,800 | -0.03(-0.26%) |
May 25, 2004 | 11.31 | 11.43 | 11.29 | 11.35 | 12,800 | -0.10(-0.87%) |
May 24, 2004 | 11.27 | 11.45 | 11.27 | 11.45 | 10,500 | -0.06(-0.52%) |
May 21, 2004 | 11.08 | 11.51 | 11.08 | 11.51 | 15,300 | +0.15(+1.32%) |
May 20, 2004 | 11.35 | 11.40 | 10.94 | 11.36 | 10,500 | -0.04(-0.35%) |
May 19, 2004 | 10.90 | 11.57 | 10.40 | 11.40 | 26,900 | -0.02(-0.18%) |
May 18, 2004 | 11.10 | 11.42 | 11.10 | 11.42 | 10,500 | +0.14(+1.24%) |
May 17, 2004 | 11.29 | 11.30 | 11.10 | 11.28 | 33,000 | -0.22(-1.91%) |
May 14, 2004 | 12.00 | 12.00 | 11.35 | 11.50 | 26,000 | -0.50(-4.17%) |
May 13, 2004 | 12.10 | 12.18 | 11.30 | 12.00 | 22,600 | -0.05(-0.41%) |
May 12, 2004 | 12.20 | 12.44 | 11.97 | 12.05 | 16,900 | -0.14(-1.15%) |
May 11, 2004 | 12.31 | 12.65 | 12.10 | 12.19 | 34,900 | -0.03(-0.25%) |
May 10, 2004 | 12.35 | 12.61 | 12.07 | 12.22 | 36,600 | -0.02(-0.16%) |
May 07, 2004 | 12.36 | 12.61 | 12.24 | 12.24 | 22,000 | -0.39(-3.09%) |
May 06, 2004 | 12.60 | 12.67 | 11.97 | 12.63 | 20,100 | -0.27(-2.09%) |
May 05, 2004 | 13.35 | 13.35 | 12.85 | 12.90 | 40,500 | -0.35(-2.65%) |
May 04, 2004 | 13.46 | 13.46 | 13.24 | 13.25 | 17,500 | -0.12(-0.89%) |
May 03, 2004 | 13.50 | 13.59 | 13.15 | 13.37 | 69,500 | -0.06(-0.45%) |
Apr 30, 2004 | 12.40 | 13.99 | 12.40 | 13.43 | 63,400 | +1.02(+8.22%) |
Apr 29, 2004 | 12.90 | 12.95 | 11.76 | 12.41 | 56,600 | -0.51(-3.95%) |
Apr 28, 2004 | 13.89 | 13.89 | 12.81 | 12.92 | 42,900 | -1.06(-7.58%) |
Apr 27, 2004 | 13.78 | 13.99 | 13.13 | 13.98 | 86,000 | -0.07(-0.50%) |
Apr 26, 2004 | 12.11 | 14.15 | 12.00 | 14.05 | 136,800 | +1.96(+16.21%) |
Apr 23, 2004 | 11.91 | 12.09 | 11.71 | 12.09 | 52,500 | +0.38(+3.25%) |
Apr 22, 2004 | 11.37 | 11.71 | 11.36 | 11.71 | 18,600 | +0.11(+0.95%) |
Apr 21, 2004 | 11.50 | 11.90 | 11.48 | 11.60 | 18,500 | +0.18(+1.58%) |
Apr 20, 2004 | 11.50 | 11.51 | 11.32 | 11.42 | 16,700 | -0.02(-0.17%) |
Apr 19, 2004 | 11.28 | 11.47 | 11.23 | 11.44 | 51,000 | +0.17(+1.51%) |
Apr 16, 2004 | 11.67 | 11.67 | 11.26 | 11.27 | 11,500 | -0.31(-2.68%) |
Apr 15, 2004 | 11.49 | 11.89 | 11.49 | 11.58 | 20,000 | +0.03(+0.26%) |
Apr 14, 2004 | 11.41 | 11.58 | 10.75 | 11.55 | 22,400 | +0.05(+0.43%) |
Apr 13, 2004 | 11.71 | 11.71 | 11.50 | 11.50 | 20,900 | -0.27(-2.29%) |
Apr 12, 2004 | 11.50 | 11.77 | 11.50 | 11.77 | 13,300 | +0.05(+0.43%) |
Apr 08, 2004 | 11.42 | 11.86 | 11.42 | 11.72 | 26,800 | +0.22(+1.91%) |
Apr 07, 2004 | 11.56 | 11.81 | 11.35 | 11.50 | 24,100 | -0.24(-2.04%) |
Apr 06, 2004 | 11.71 | 11.82 | 11.61 | 11.74 | 21,600 | +0.09(+0.77%) |
Apr 05, 2004 | 11.89 | 11.99 | 11.50 | 11.65 | 55,200 | +0.07(+0.60%) |
Apr 02, 2004 | 11.09 | 11.94 | 11.04 | 11.58 | 46,000 | +0.54(+4.89%) |
Apr 01, 2004 | 10.91 | 11.07 | 10.60 | 11.04 | 23,400 | +0.10(+0.91%) |
Mar 31, 2004 | 10.65 | 10.94 | 10.50 | 10.94 | 20,400 | +0.28(+2.63%) |
Mar 30, 2004 | 10.78 | 10.81 | 10.28 | 10.66 | 48,500 | -0.18(-1.66%) |
Mar 29, 2004 | 10.84 | 10.84 | 10.74 | 10.84 | 25,300 | +0.09(+0.84%) |
Mar 26, 2004 | 10.66 | 10.93 | 10.65 | 10.75 | 29,400 | +0.10(+0.94%) |
Mar 25, 2004 | 10.73 | 10.90 | 10.65 | 10.65 | 24,400 | -0.12(-1.11%) |
Mar 24, 2004 | 10.63 | 10.78 | 10.63 | 10.77 | 29,300 | -0.13(-1.19%) |
Mar 23, 2004 | 10.76 | 11.36 | 10.74 | 10.90 | 97,000 | -0.03(-0.27%) |
Mar 22, 2004 | 10.56 | 11.06 | 10.56 | 10.93 | 92,600 | +0.16(+1.49%) |
Mar 19, 2004 | 10.78 | 10.93 | 10.56 | 10.77 | 49,900 | +0.01(+0.09%) |
Mar 18, 2004 | 11.00 | 11.18 | 10.65 | 10.76 | 69,600 | -0.16(-1.47%) |
Mar 17, 2004 | 11.21 | 11.44 | 10.85 | 10.92 | 79,700 | -0.35(-3.11%) |
Mar 16, 2004 | 11.45 | 11.61 | 11.10 | 11.27 | 29,900 | -0.15(-1.31%) |
Mar 15, 2004 | 11.37 | 11.79 | 11.30 | 11.42 | 38,500 | -0.35(-2.97%) |
Mar 12, 2004 | 11.80 | 11.84 | 11.55 | 11.77 | 34,700 | -0.06(-0.51%) |
Mar 11, 2004 | 12.10 | 12.24 | 11.55 | 11.83 | 37,000 | -0.27(-2.23%) |
Mar 10, 2004 | 12.36 | 12.38 | 12.00 | 12.10 | 30,000 | -0.17(-1.39%) |
Mar 09, 2004 | 12.40 | 12.47 | 12.23 | 12.27 | 31,400 | -0.14(-1.13%) |
Mar 08, 2004 | 12.20 | 12.50 | 12.20 | 12.41 | 130,400 | +0.03(+0.24%) |
Mar 05, 2004 | 11.97 | 12.39 | 11.92 | 12.38 | 90,400 | +0.15(+1.23%) |
Mar 04, 2004 | 12.01 | 12.25 | 11.97 | 12.23 | 29,900 | +0.09(+0.74%) |
Mar 03, 2004 | 12.09 | 12.14 | 11.88 | 12.14 | 104,700 | +0.24(+2.02%) |
Mar 02, 2004 | 11.96 | 12.23 | 11.90 | 11.90 | 61,600 | -0.10(-0.83%) |