Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.60 | 11.60 | 11.53 | 11.57 | 411,720 | -0.01(-0.09%) |
May 27, 2004 | 11.47 | 11.59 | 11.45 | 11.58 | 760,398 | +0.13(+1.13%) |
May 26, 2004 | 11.44 | 11.49 | 11.41 | 11.45 | 1,852,500 | +0.03(+0.25%) |
May 25, 2004 | 11.25 | 11.45 | 11.21 | 11.43 | 1,667,250 | +0.15(+1.34%) |
May 24, 2004 | 11.35 | 11.37 | 11.23 | 11.28 | 1,699,742 | -0.01(-0.07%) |
May 21, 2004 | 11.29 | 11.34 | 11.22 | 11.28 | 439,362 | +0.03(+0.27%) |
May 20, 2004 | 11.25 | 11.28 | 11.18 | 11.25 | 2,325,324 | +0.02(+0.20%) |
May 19, 2004 | 11.40 | 11.43 | 11.23 | 11.23 | 2,354,906 | -0.07(-0.66%) |
May 18, 2004 | 11.30 | 11.32 | 11.25 | 11.30 | 980,079 | +0.10(+0.86%) |
May 17, 2004 | 11.14 | 11.28 | 11.14 | 11.21 | 575,148 | -0.09(-0.82%) |
May 14, 2004 | 11.36 | 11.39 | 11.25 | 11.30 | 436,938 | -0.03(-0.27%) |
May 13, 2004 | 11.35 | 11.40 | 11.29 | 11.33 | 441,787 | -0.04(-0.36%) |
May 12, 2004 | 11.34 | 11.38 | 11.15 | 11.37 | 609,094 | +0.03(+0.27%) |
May 11, 2004 | 11.37 | 11.40 | 11.31 | 11.34 | 786,100 | +0.03(+0.25%) |
May 10, 2004 | 11.33 | 11.38 | 11.24 | 11.31 | 2,416,980 | -0.08(-0.71%) |
May 07, 2004 | 11.47 | 11.54 | 11.39 | 11.39 | 3,767,559 | -0.09(-0.81%) |
May 06, 2004 | 11.45 | 11.51 | 11.39 | 11.49 | 1,404,893 | -0.06(-0.48%) |
May 05, 2004 | 11.50 | 11.57 | 11.48 | 11.54 | 975,230 | +0.09(+0.83%) |
May 04, 2004 | 11.50 | 11.58 | 11.41 | 11.45 | 1,601,297 | -0.04(-0.38%) |
May 03, 2004 | 11.40 | 11.53 | 11.40 | 11.49 | 620,248 | +0.13(+1.11%) |
Apr 30, 2004 | 11.51 | 11.51 | 11.36 | 11.36 | 706,084 | -0.11(-0.92%) |
Apr 29, 2004 | 11.56 | 11.58 | 11.37 | 11.47 | 595,515 | -0.05(-0.45%) |
Apr 28, 2004 | 11.63 | 11.64 | 11.50 | 11.52 | 402,991 | -0.17(-1.46%) |
Apr 27, 2004 | 11.71 | 11.79 | 11.66 | 11.69 | 420,934 | +0.01(+0.12%) |
Apr 26, 2004 | 11.74 | 11.77 | 11.63 | 11.68 | 1,021,785 | -0.05(-0.39%) |
Apr 23, 2004 | 11.72 | 11.75 | 11.67 | 11.72 | 1,237,586 | +0.04(+0.32%) |
Apr 22, 2004 | 11.53 | 11.72 | 11.50 | 11.69 | 1,292,870 | +0.14(+1.18%) |
Apr 21, 2004 | 11.51 | 11.57 | 11.45 | 11.55 | 416,570 | +0.06(+0.56%) |
Apr 20, 2004 | 11.71 | 11.71 | 11.49 | 11.49 | 1,288,506 | -0.20(-1.73%) |
Apr 19, 2004 | 11.65 | 11.69 | 11.62 | 11.69 | 1,685,678 | +0.02(+0.21%) |
Apr 16, 2004 | 11.62 | 11.68 | 11.56 | 11.66 | 441,787 | +0.06(+0.55%) |
Apr 15, 2004 | 11.61 | 11.64 | 11.53 | 11.60 | 465,549 | +0.00(+0.02%) |
Apr 14, 2004 | 11.48 | 11.61 | 11.48 | 11.60 | 259,447 | +0.04(+0.32%) |
Apr 13, 2004 | 11.72 | 11.73 | 11.53 | 11.56 | 545,081 | -0.13(-1.13%) |
Apr 12, 2004 | 11.63 | 11.69 | 11.63 | 11.69 | 595,031 | +0.10(+0.89%) |
Apr 08, 2004 | 11.75 | 11.75 | 11.55 | 11.59 | 369,045 | -0.05(-0.44%) |
Apr 07, 2004 | 11.70 | 11.70 | 11.59 | 11.64 | 648,375 | -0.03(-0.27%) |
Apr 06, 2004 | 11.70 | 11.70 | 11.63 | 11.67 | 1,788,487 | -0.06(-0.47%) |
Apr 05, 2004 | 11.67 | 11.74 | 11.64 | 11.73 | 598,425 | +0.08(+0.67%) |
Apr 02, 2004 | 11.64 | 11.67 | 11.58 | 11.65 | 761,368 | +0.13(+1.11%) |
Apr 01, 2004 | 11.47 | 11.53 | 11.44 | 11.52 | 738,090 | +0.07(+0.63%) |
Mar 31, 2004 | 11.45 | 11.49 | 11.39 | 11.45 | 299,212 | -0.00(-0.04%) |
Mar 30, 2004 | 11.42 | 11.47 | 11.39 | 11.45 | 773,006 | +0.03(+0.29%) |
Mar 29, 2004 | 11.37 | 11.47 | 11.36 | 11.42 | 1,714,775 | +0.10(+0.87%) |
Mar 26, 2004 | 11.33 | 11.40 | 11.32 | 11.32 | 809,862 | -0.02(-0.20%) |
Mar 25, 2004 | 11.23 | 11.35 | 11.18 | 11.34 | 547,506 | +0.19(+1.72%) |
Mar 24, 2004 | 11.15 | 11.21 | 11.05 | 11.15 | 602,790 | +0.02(+0.22%) |
Mar 23, 2004 | 11.16 | 11.21 | 11.08 | 11.13 | 839,444 | +0.02(+0.20%) |
Mar 22, 2004 | 11.17 | 11.19 | 11.05 | 11.10 | 896,668 | -0.15(-1.37%) |
Mar 19, 2004 | 11.39 | 11.39 | 11.26 | 11.26 | 253,142 | -0.12(-1.07%) |
Mar 18, 2004 | 11.41 | 11.43 | 11.29 | 11.38 | 354,496 | -0.06(-0.52%) |
Mar 17, 2004 | 11.39 | 11.46 | 11.36 | 11.44 | 861,267 | +0.10(+0.85%) |
Mar 16, 2004 | 11.39 | 11.39 | 11.23 | 11.34 | 1,179,393 | +0.06(+0.53%) |
Mar 15, 2004 | 11.37 | 11.40 | 11.26 | 11.28 | 1,315,178 | -0.17(-1.44%) |
Mar 12, 2004 | 11.39 | 11.45 | 11.33 | 11.45 | 733,241 | +0.15(+1.37%) |
Mar 11, 2004 | 11.41 | 11.52 | 11.29 | 11.29 | 1,002,872 | -0.19(-1.62%) |
Mar 10, 2004 | 11.63 | 11.67 | 11.48 | 11.48 | 686,686 | -0.16(-1.38%) |
Mar 09, 2004 | 11.69 | 11.70 | 11.59 | 11.64 | 1,466,482 | -0.04(-0.34%) |
Mar 08, 2004 | 11.84 | 11.86 | 11.68 | 11.68 | 1,296,265 | -0.16(-1.38%) |
Mar 05, 2004 | 11.76 | 11.90 | 11.75 | 11.84 | 607,639 | +0.01(+0.07%) |
Mar 04, 2004 | 11.80 | 11.83 | 11.76 | 11.83 | 1,101,801 | +0.05(+0.39%) |
Mar 03, 2004 | 11.76 | 11.80 | 11.70 | 11.79 | 544,596 | -0.01(-0.12%) |
Mar 02, 2004 | 11.85 | 11.88 | 11.76 | 11.80 | 590,181 | -0.05(-0.45%) |