Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.05 | 12.20 | 12.00 | 12.05 | 22,864 | +0.05(+0.42%) |
May 27, 2004 | 12.00 | 12.05 | 11.76 | 12.00 | 19,281 | +0.20(+1.69%) |
May 26, 2004 | 11.80 | 11.80 | 11.55 | 11.80 | 64,702 | +0.00(+0.00%) |
May 25, 2004 | 11.80 | 11.80 | 11.55 | 11.80 | 64,702 | +0.20(+1.72%) |
May 24, 2004 | 11.60 | 11.65 | 11.40 | 11.60 | 57,561 | +0.00(+0.00%) |
May 21, 2004 | 11.60 | 11.65 | 11.40 | 11.60 | 57,561 | +0.17(+1.49%) |
May 20, 2004 | 11.43 | 11.50 | 11.35 | 11.43 | 74,949 | -0.32(-2.72%) |
May 19, 2004 | 11.75 | 11.80 | 11.50 | 11.75 | 57,722 | +0.00(+0.00%) |
May 18, 2004 | 11.70 | 11.80 | 11.50 | 11.75 | 57,722 | +0.05(+0.43%) |
May 17, 2004 | 11.95 | 12.00 | 11.70 | 11.70 | 23,431 | -0.25(-2.09%) |
May 14, 2004 | 11.70 | 12.05 | 11.75 | 11.95 | 45,539 | +0.35(+3.02%) |
May 13, 2004 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 12, 2004 | 11.60 | 11.70 | 11.50 | 11.60 | 71,501 | +0.00(+0.00%) |
May 11, 2004 | 11.25 | 11.60 | 11.30 | 11.60 | 34,099 | +0.35(+3.11%) |
May 10, 2004 | 11.75 | 11.35 | 11.00 | 11.25 | 29,485 | -0.50(-4.26%) |
May 07, 2004 | 12.05 | 11.80 | 11.55 | 11.75 | 32,974 | -0.30(-2.49%) |
May 06, 2004 | 11.95 | 12.10 | 11.80 | 12.05 | 88,941 | +0.10(+0.84%) |
May 05, 2004 | 12.05 | 12.15 | 11.95 | 11.95 | 18,015 | -0.10(-0.83%) |
May 04, 2004 | 11.80 | 12.05 | 11.85 | 12.05 | 58,034 | +0.25(+2.12%) |
May 03, 2004 | 12.00 | 12.05 | 11.74 | 11.80 | 20,603 | -0.20(-1.67%) |
Apr 30, 2004 | 12.20 | 12.05 | 11.80 | 12.00 | 30,831 | -0.50(-4.00%) |
Apr 29, 2004 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 12.60 | 12.50 | 12.25 | 12.50 | 30,848 | -0.10(-0.79%) |
Apr 27, 2004 | 12.70 | 12.70 | 12.50 | 12.60 | 51,311 | -0.10(-0.79%) |
Apr 26, 2004 | 12.72 | 12.85 | 12.70 | 12.70 | 30,519 | -0.02(-0.16%) |
Apr 23, 2004 | 12.90 | 12.75 | 12.55 | 12.72 | 26,621 | -0.18(-1.40%) |
Apr 22, 2004 | 13.10 | 12.95 | 12.70 | 12.90 | 26,285 | -0.20(-1.53%) |
Apr 21, 2004 | 13.25 | 13.10 | 12.80 | 13.10 | 87,861 | -0.15(-1.13%) |
Apr 20, 2004 | 13.50 | 13.45 | 13.20 | 13.25 | 71,952 | -0.25(-1.85%) |
Apr 19, 2004 | 13.00 | 13.50 | 13.35 | 13.50 | 18,061 | +0.50(+3.85%) |
Apr 16, 2004 | 12.45 | 13.05 | 12.80 | 13.00 | 150,274 | +0.55(+4.42%) |
Apr 15, 2004 | 12.45 | 12.63 | 12.30 | 12.45 | 19,670 | +0.00(+0.00%) |
Apr 14, 2004 | 12.60 | 12.60 | 8.400 | 12.45 | 25,056 | -0.15(-1.19%) |
Apr 13, 2004 | 12.75 | 12.90 | 12.60 | 12.60 | 26,901 | -0.15(-1.18%) |
Apr 12, 2004 | 12.80 | 12.75 | 12.50 | 12.75 | 15,222 | -0.05(-0.39%) |
Apr 08, 2004 | 12.80 | 12.80 | 12.60 | 12.80 | 42,121 | +0.00(+0.00%) |
Apr 07, 2004 | 12.80 | 12.90 | 11.50 | 12.80 | 88,933 | +0.15(+1.19%) |
Apr 06, 2004 | 12.65 | 12.85 | 12.55 | 12.65 | 36,741 | +0.00(+0.00%) |
Apr 05, 2004 | 12.65 | 12.65 | 12.35 | 12.65 | 59,640 | +0.10(+0.80%) |
Apr 02, 2004 | 12.20 | 12.70 | 12.22 | 12.55 | 89,896 | +0.35(+2.87%) |
Apr 01, 2004 | 12.80 | 12.50 | 12.10 | 12.20 | 368,293 | -0.60(-4.69%) |
Mar 31, 2004 | 12.90 | 12.90 | 12.60 | 12.80 | 411,151 | -0.10(-0.78%) |
Mar 30, 2004 | 12.90 | 13.00 | 12.65 | 12.90 | 33,282 | +0.00(+0.00%) |
Mar 29, 2004 | 12.20 | 12.90 | 12.60 | 12.90 | 52,103 | +0.70(+5.74%) |
Mar 26, 2004 | 12.00 | 12.40 | 6.700 | 12.20 | 39,069 | +0.20(+1.67%) |
Mar 25, 2004 | 12.25 | 12.05 | 11.65 | 12.00 | 69,165 | -0.25(-2.04%) |
Mar 24, 2004 | 12.15 | 12.55 | 9.500 | 12.25 | 30,206 | +0.10(+0.82%) |
Mar 23, 2004 | 11.95 | 12.25 | 12.00 | 12.15 | 132,292 | +0.20(+1.67%) |
Mar 22, 2004 | 12.00 | 12.00 | 11.75 | 11.95 | 74,684 | -0.05(-0.42%) |
Mar 19, 2004 | 12.05 | 12.10 | 11.85 | 12.00 | 47,614 | -0.05(-0.41%) |
Mar 18, 2004 | 11.80 | 12.20 | 11.90 | 12.05 | 26,352 | +0.25(+2.12%) |
Mar 17, 2004 | 11.75 | 11.90 | 11.70 | 11.80 | 39,883 | +0.05(+0.43%) |
Mar 16, 2004 | 11.70 | 11.85 | 11.70 | 11.75 | 76,592 | +0.05(+0.43%) |
Mar 15, 2004 | 11.90 | 11.90 | 11.65 | 11.70 | 18,665 | -0.50(-4.10%) |
Mar 12, 2004 | 12.20 | 12.40 | 12.00 | 12.20 | 81,676 | +0.00(+0.00%) |
Mar 11, 2004 | 12.35 | 12.40 | 12.00 | 12.20 | 81,676 | -0.15(-1.21%) |
Mar 10, 2004 | 12.65 | 12.55 | 12.30 | 12.35 | 78,711 | -0.30(-2.37%) |
Mar 09, 2004 | 12.30 | 12.65 | 12.45 | 12.65 | 46,441 | +0.35(+2.85%) |
Mar 08, 2004 | 12.40 | 13.20 | 12.20 | 12.30 | 52,502 | +0.15(+1.23%) |
Mar 05, 2004 | 12.15 | 12.15 | 11.95 | 12.15 | 43,631 | +0.00(+0.00%) |
Mar 04, 2004 | 12.30 | 12.15 | 11.95 | 12.15 | 43,631 | -0.15(-1.22%) |
Mar 03, 2004 | 12.50 | 12.52 | 12.30 | 12.30 | 50,049 | -0.20(-1.60%) |
Mar 02, 2004 | 12.50 | 12.65 | 12.45 | 12.50 | 37,728 | +0.00(+0.00%) |