Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.02 | 11.20 | 11.00 | 11.17 | 12,858 | +0.18(+1.63%) |
May 27, 2004 | 11.00 | 11.02 | 10.96 | 10.99 | 8,386 | -0.03(-0.29%) |
May 26, 2004 | 11.00 | 11.04 | 10.95 | 11.03 | 16,213 | -0.02(-0.16%) |
May 25, 2004 | 11.04 | 11.04 | 11.00 | 11.04 | 10,063 | +0.02(+0.16%) |
May 24, 2004 | 11.05 | 11.09 | 11.00 | 11.03 | 8,386 | -0.06(-0.55%) |
May 21, 2004 | 11.04 | 11.09 | 11.03 | 11.09 | 11,740 | +0.09(+0.80%) |
May 20, 2004 | 11.07 | 11.09 | 10.93 | 11.00 | 41,931 | -0.09(-0.81%) |
May 19, 2004 | 11.16 | 11.16 | 11.09 | 11.09 | 17,331 | -0.05(-0.48%) |
May 18, 2004 | 11.21 | 11.21 | 11.13 | 11.14 | 6,149 | -0.09(-0.80%) |
May 17, 2004 | 11.22 | 11.23 | 11.18 | 11.23 | 4,472 | -0.03(-0.30%) |
May 14, 2004 | 11.07 | 11.30 | 11.07 | 11.27 | 23,481 | +0.18(+1.60%) |
May 13, 2004 | 11.09 | 11.09 | 10.91 | 11.09 | 19,567 | +0.00(+0.00%) |
May 12, 2004 | 11.18 | 11.18 | 11.09 | 11.09 | 16,772 | -0.17(-1.51%) |
May 11, 2004 | 11.27 | 11.31 | 11.26 | 11.26 | 13,977 | +0.08(+0.74%) |
May 10, 2004 | 11.42 | 11.42 | 11.13 | 11.18 | 32,426 | -0.25(-2.21%) |
May 07, 2004 | 11.30 | 11.43 | 11.29 | 11.43 | 5,031 | +0.12(+1.03%) |
May 06, 2004 | 11.42 | 11.42 | 11.31 | 11.31 | 8,945 | -0.13(-1.17%) |
May 05, 2004 | 11.22 | 11.45 | 11.13 | 11.45 | 26,836 | +0.22(+1.98%) |
May 04, 2004 | 11.36 | 11.36 | 11.15 | 11.23 | 32,426 | -0.18(-1.55%) |
May 03, 2004 | 11.29 | 11.40 | 11.05 | 11.40 | 59,262 | +0.08(+0.71%) |
Apr 30, 2004 | 11.80 | 11.80 | 11.18 | 11.32 | 69,885 | -0.48(-4.09%) |
Apr 29, 2004 | 12.03 | 12.03 | 11.80 | 11.80 | 22,363 | -0.27(-2.22%) |
Apr 28, 2004 | 12.03 | 12.07 | 12.03 | 12.07 | 3,354 | -0.02(-0.15%) |
Apr 27, 2004 | 12.16 | 12.16 | 12.09 | 12.09 | 9,504 | -0.08(-0.66%) |
Apr 26, 2004 | 12.15 | 12.25 | 12.12 | 12.17 | 17,331 | -0.02(-0.15%) |
Apr 23, 2004 | 12.13 | 12.19 | 12.13 | 12.19 | 3,354 | +0.04(+0.29%) |
Apr 22, 2004 | 12.16 | 12.19 | 12.15 | 12.15 | 25,158 | +0.08(+0.67%) |
Apr 21, 2004 | 12.22 | 12.22 | 12.07 | 12.07 | 8,945 | -0.09(-0.74%) |
Apr 20, 2004 | 12.26 | 12.26 | 12.16 | 12.16 | 35,781 | -0.10(-0.80%) |
Apr 19, 2004 | 12.16 | 12.26 | 12.12 | 12.26 | 49,758 | +0.19(+1.57%) |
Apr 16, 2004 | 12.02 | 12.09 | 12.02 | 12.07 | 35,222 | +0.09(+0.73%) |
Apr 15, 2004 | 12.06 | 12.06 | 11.98 | 11.98 | 11,181 | -0.07(-0.59%) |
Apr 14, 2004 | 12.16 | 12.16 | 12.03 | 12.06 | 33,545 | -0.08(-0.65%) |
Apr 13, 2004 | 11.98 | 12.13 | 11.94 | 12.13 | 44,167 | +0.19(+1.63%) |
Apr 12, 2004 | 11.88 | 12.03 | 11.88 | 11.94 | 64,853 | +0.11(+0.91%) |
Apr 08, 2004 | 11.89 | 11.92 | 11.83 | 11.83 | 31,867 | -0.04(-0.33%) |
Apr 07, 2004 | 11.77 | 11.87 | 11.75 | 11.87 | 16,772 | +0.11(+0.94%) |
Apr 06, 2004 | 11.63 | 11.80 | 11.63 | 11.76 | 35,781 | +0.15(+1.26%) |
Apr 05, 2004 | 11.46 | 11.62 | 11.46 | 11.61 | 37,458 | +0.17(+1.45%) |
Apr 02, 2004 | 11.36 | 11.49 | 11.33 | 11.45 | 27,954 | +0.10(+0.87%) |
Apr 01, 2004 | 11.27 | 11.43 | 11.22 | 11.35 | 29,072 | +0.09(+0.83%) |
Mar 31, 2004 | 11.09 | 11.27 | 11.09 | 11.26 | 19,008 | +0.17(+1.50%) |
Mar 30, 2004 | 11.18 | 11.26 | 11.09 | 11.09 | 25,158 | -0.04(-0.40%) |
Mar 29, 2004 | 11.20 | 11.22 | 11.13 | 11.13 | 5,590 | -0.04(-0.40%) |
Mar 26, 2004 | 11.18 | 11.25 | 11.18 | 11.18 | 7,268 | -0.02(-0.18%) |
Mar 25, 2004 | 11.17 | 11.21 | 11.14 | 11.20 | 54,790 | +0.02(+0.19%) |
Mar 24, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 559 | -0.03(-0.26%) |
Mar 23, 2004 | 11.13 | 11.21 | 11.09 | 11.21 | 16,772 | +0.09(+0.80%) |
Mar 22, 2004 | 11.15 | 11.17 | 11.07 | 11.12 | 8,386 | -0.01(-0.06%) |
Mar 19, 2004 | 11.09 | 11.13 | 11.09 | 11.12 | 7,268 | +0.03(+0.31%) |
Mar 18, 2004 | 11.14 | 11.18 | 11.09 | 11.09 | 26,836 | -0.04(-0.32%) |
Mar 17, 2004 | 11.12 | 11.13 | 11.09 | 11.13 | 8,386 | +0.04(+0.32%) |
Mar 16, 2004 | 11.10 | 11.10 | 11.07 | 11.09 | 2,236 | +0.02(+0.16%) |
Mar 15, 2004 | 11.09 | 11.11 | 10.87 | 11.07 | 48,640 | -0.02(-0.16%) |
Mar 12, 2004 | 10.96 | 11.10 | 10.96 | 11.09 | 24,040 | +0.11(+0.98%) |
Mar 11, 2004 | 11.00 | 11.00 | 10.91 | 10.98 | 36,340 | +0.02(+0.16%) |
Mar 10, 2004 | 10.97 | 11.10 | 10.96 | 10.96 | 59,821 | +0.04(+0.33%) |
Mar 09, 2004 | 11.00 | 11.02 | 10.90 | 10.93 | 28,513 | -0.12(-1.05%) |
Mar 08, 2004 | 11.18 | 11.24 | 11.04 | 11.04 | 79,949 | -0.04(-0.40%) |
Mar 05, 2004 | 10.87 | 11.09 | 10.87 | 11.09 | 26,276 | +0.24(+2.21%) |
Mar 04, 2004 | 10.85 | 10.85 | 10.85 | 10.85 | 2,795 | -0.02(-0.16%) |
Mar 03, 2004 | 10.82 | 10.91 | 10.82 | 10.87 | 11,740 | -0.04(-0.39%) |
Mar 02, 2004 | 10.91 | 11.09 | 10.87 | 10.91 | 78,271 | +0.13(+1.24%) |