Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.04 | 11.22 | 11.02 | 11.20 | 12,834 | +0.18(+1.63%) |
May 27, 2004 | 11.02 | 11.04 | 10.99 | 11.02 | 8,370 | -0.03(-0.29%) |
May 26, 2004 | 11.02 | 11.07 | 10.97 | 11.05 | 16,182 | -0.02(-0.16%) |
May 25, 2004 | 11.06 | 11.07 | 11.02 | 11.07 | 10,044 | +0.02(+0.16%) |
May 24, 2004 | 11.07 | 11.11 | 11.02 | 11.05 | 8,370 | -0.06(-0.55%) |
May 21, 2004 | 11.06 | 11.11 | 11.05 | 11.11 | 11,718 | +0.09(+0.80%) |
May 20, 2004 | 11.09 | 11.11 | 10.95 | 11.02 | 41,851 | -0.09(-0.81%) |
May 19, 2004 | 11.18 | 11.18 | 11.11 | 11.11 | 17,298 | -0.05(-0.48%) |
May 18, 2004 | 11.23 | 11.23 | 11.15 | 11.16 | 6,138 | -0.09(-0.80%) |
May 17, 2004 | 11.25 | 11.25 | 11.20 | 11.25 | 4,464 | -0.03(-0.30%) |
May 14, 2004 | 11.09 | 11.32 | 11.09 | 11.29 | 23,436 | +0.18(+1.60%) |
May 13, 2004 | 11.11 | 11.11 | 10.93 | 11.11 | 19,530 | +0.00(+0.00%) |
May 12, 2004 | 11.20 | 11.20 | 11.11 | 11.11 | 16,740 | -0.17(-1.51%) |
May 11, 2004 | 11.29 | 11.33 | 11.28 | 11.28 | 13,950 | +0.08(+0.74%) |
May 10, 2004 | 11.44 | 11.44 | 11.15 | 11.20 | 32,365 | -0.25(-2.21%) |
May 07, 2004 | 11.33 | 11.45 | 11.31 | 11.45 | 5,022 | +0.12(+1.03%) |
May 06, 2004 | 11.44 | 11.44 | 11.33 | 11.33 | 8,928 | -0.13(-1.17%) |
May 05, 2004 | 11.25 | 11.47 | 11.16 | 11.47 | 26,784 | +0.22(+1.98%) |
May 04, 2004 | 11.38 | 11.38 | 11.17 | 11.25 | 32,365 | -0.18(-1.55%) |
May 03, 2004 | 11.31 | 11.42 | 11.07 | 11.42 | 59,150 | +0.08(+0.71%) |
Apr 30, 2004 | 11.83 | 11.83 | 11.20 | 11.34 | 69,752 | -0.48(-4.09%) |
Apr 29, 2004 | 12.05 | 12.05 | 11.83 | 11.83 | 22,320 | -0.27(-2.22%) |
Apr 28, 2004 | 12.05 | 12.10 | 12.05 | 12.10 | 3,348 | -0.02(-0.15%) |
Apr 27, 2004 | 12.19 | 12.19 | 12.11 | 12.11 | 9,486 | -0.08(-0.66%) |
Apr 26, 2004 | 12.18 | 12.28 | 12.14 | 12.19 | 17,298 | -0.02(-0.15%) |
Apr 23, 2004 | 12.15 | 12.21 | 12.15 | 12.21 | 3,348 | +0.04(+0.29%) |
Apr 22, 2004 | 12.19 | 12.21 | 12.18 | 12.18 | 25,110 | +0.08(+0.67%) |
Apr 21, 2004 | 12.24 | 12.24 | 12.10 | 12.10 | 8,928 | -0.09(-0.74%) |
Apr 20, 2004 | 12.28 | 12.28 | 12.19 | 12.19 | 35,713 | -0.10(-0.80%) |
Apr 19, 2004 | 12.19 | 12.28 | 12.14 | 12.28 | 49,663 | +0.19(+1.57%) |
Apr 16, 2004 | 12.04 | 12.11 | 12.04 | 12.09 | 35,155 | +0.09(+0.73%) |
Apr 15, 2004 | 12.08 | 12.08 | 12.01 | 12.01 | 11,160 | -0.07(-0.59%) |
Apr 14, 2004 | 12.19 | 12.19 | 12.05 | 12.08 | 33,481 | -0.08(-0.65%) |
Apr 13, 2004 | 12.01 | 12.16 | 11.96 | 12.16 | 44,083 | +0.20(+1.63%) |
Apr 12, 2004 | 11.90 | 12.05 | 11.90 | 11.96 | 64,730 | +0.11(+0.91%) |
Apr 08, 2004 | 11.91 | 11.94 | 11.85 | 11.85 | 31,807 | -0.04(-0.33%) |
Apr 07, 2004 | 11.79 | 11.90 | 11.77 | 11.89 | 16,740 | +0.11(+0.94%) |
Apr 06, 2004 | 11.65 | 11.83 | 11.65 | 11.78 | 35,713 | +0.15(+1.26%) |
Apr 05, 2004 | 11.48 | 11.65 | 11.48 | 11.64 | 37,387 | +0.17(+1.45%) |
Apr 02, 2004 | 11.38 | 11.51 | 11.35 | 11.47 | 27,900 | +0.10(+0.87%) |
Apr 01, 2004 | 11.29 | 11.45 | 11.25 | 11.37 | 29,016 | +0.09(+0.83%) |
Mar 31, 2004 | 11.11 | 11.29 | 11.11 | 11.28 | 18,972 | +0.17(+1.50%) |
Mar 30, 2004 | 11.20 | 11.29 | 11.11 | 11.11 | 25,110 | -0.04(-0.40%) |
Mar 29, 2004 | 11.22 | 11.25 | 11.16 | 11.16 | 5,580 | -0.04(-0.40%) |
Mar 26, 2004 | 11.20 | 11.27 | 11.20 | 11.20 | 7,254 | -0.02(-0.18%) |
Mar 25, 2004 | 11.19 | 11.24 | 11.17 | 11.22 | 54,685 | +0.02(+0.19%) |
Mar 24, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 558 | -0.03(-0.26%) |
Mar 23, 2004 | 11.16 | 11.23 | 11.11 | 11.23 | 16,740 | +0.09(+0.80%) |
Mar 22, 2004 | 11.17 | 11.20 | 11.09 | 11.14 | 8,370 | -0.01(-0.06%) |
Mar 19, 2004 | 11.11 | 11.15 | 11.11 | 11.14 | 7,254 | +0.03(+0.31%) |
Mar 18, 2004 | 11.16 | 11.20 | 11.11 | 11.11 | 26,784 | -0.04(-0.32%) |
Mar 17, 2004 | 11.14 | 11.15 | 11.11 | 11.15 | 8,370 | +0.04(+0.32%) |
Mar 16, 2004 | 11.12 | 11.12 | 11.09 | 11.11 | 2,232 | +0.02(+0.16%) |
Mar 15, 2004 | 11.11 | 11.13 | 10.89 | 11.09 | 48,547 | -0.02(-0.16%) |
Mar 12, 2004 | 10.99 | 11.12 | 10.99 | 11.11 | 23,994 | +0.11(+0.98%) |
Mar 11, 2004 | 11.02 | 11.02 | 10.93 | 11.00 | 36,271 | +0.02(+0.16%) |
Mar 10, 2004 | 10.99 | 11.12 | 10.99 | 10.99 | 59,708 | +0.04(+0.33%) |
Mar 09, 2004 | 11.02 | 11.04 | 10.92 | 10.95 | 28,458 | -0.12(-1.05%) |
Mar 08, 2004 | 11.20 | 11.26 | 11.07 | 11.07 | 79,796 | -0.04(-0.40%) |
Mar 05, 2004 | 10.89 | 11.11 | 10.89 | 11.11 | 26,226 | +0.24(+2.21%) |
Mar 04, 2004 | 10.87 | 10.87 | 10.87 | 10.87 | 2,790 | -0.02(-0.16%) |
Mar 03, 2004 | 10.84 | 10.93 | 10.84 | 10.89 | 11,718 | -0.04(-0.39%) |
Mar 02, 2004 | 10.93 | 11.11 | 10.90 | 10.93 | 78,122 | +0.13(+1.24%) |