Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.72 | 11.82 | 11.71 | 11.77 | 300,593 | +0.06(+0.53%) |
May 27, 2004 | 11.90 | 11.90 | 11.67 | 11.71 | 354,062 | -0.20(-1.64%) |
May 26, 2004 | 12.06 | 12.06 | 11.86 | 11.91 | 197,699 | -0.09(-0.76%) |
May 25, 2004 | 11.83 | 12.01 | 11.83 | 12.00 | 268,242 | +0.18(+1.53%) |
May 24, 2004 | 11.58 | 11.84 | 11.54 | 11.82 | 263,300 | +0.25(+2.13%) |
May 21, 2004 | 11.63 | 11.71 | 11.53 | 11.57 | 372,933 | -0.04(-0.33%) |
May 20, 2004 | 11.62 | 11.72 | 11.61 | 11.61 | 208,033 | -0.03(-0.29%) |
May 19, 2004 | 11.74 | 11.79 | 11.60 | 11.64 | 593,997 | -0.07(-0.57%) |
May 18, 2004 | 11.83 | 11.83 | 11.64 | 11.71 | 310,478 | -0.12(-1.02%) |
May 17, 2004 | 11.91 | 11.95 | 11.82 | 11.83 | 669,932 | -0.04(-0.37%) |
May 14, 2004 | 11.76 | 11.97 | 11.74 | 11.87 | 351,815 | +0.16(+1.41%) |
May 13, 2004 | 11.77 | 11.80 | 11.70 | 11.71 | 205,787 | -0.04(-0.36%) |
May 12, 2004 | 11.65 | 11.78 | 11.59 | 11.75 | 371,585 | +0.10(+0.84%) |
May 11, 2004 | 11.51 | 11.68 | 11.51 | 11.65 | 323,957 | +0.19(+1.69%) |
May 10, 2004 | 11.64 | 11.64 | 11.36 | 11.46 | 2,446,533 | -0.35(-2.96%) |
May 07, 2004 | 12.07 | 12.09 | 11.81 | 11.81 | 914,360 | -0.29(-2.37%) |
May 06, 2004 | 12.21 | 12.21 | 12.00 | 12.10 | 310,029 | -0.07(-0.60%) |
May 05, 2004 | 12.04 | 12.19 | 11.93 | 12.17 | 372,034 | +0.08(+0.63%) |
May 04, 2004 | 12.20 | 12.23 | 12.07 | 12.09 | 498,742 | -0.06(-0.49%) |
May 03, 2004 | 11.87 | 12.15 | 11.87 | 12.15 | 331,596 | +0.25(+2.11%) |
Apr 30, 2004 | 11.88 | 11.97 | 11.83 | 11.90 | 213,425 | +0.07(+0.62%) |
Apr 29, 2004 | 12.06 | 12.09 | 11.73 | 11.83 | 262,850 | -0.26(-2.14%) |
Apr 28, 2004 | 12.23 | 12.24 | 12.07 | 12.09 | 274,982 | -0.15(-1.24%) |
Apr 27, 2004 | 12.19 | 12.31 | 12.12 | 12.24 | 387,311 | +0.19(+1.61%) |
Apr 26, 2004 | 12.24 | 12.28 | 12.02 | 12.04 | 274,083 | +0.06(+0.50%) |
Apr 23, 2004 | 12.06 | 12.06 | 11.91 | 11.98 | 127,156 | -0.07(-0.61%) |
Apr 22, 2004 | 11.82 | 12.06 | 11.78 | 12.06 | 246,225 | +0.22(+1.84%) |
Apr 21, 2004 | 11.77 | 11.86 | 11.70 | 11.84 | 331,146 | -0.06(-0.47%) |
Apr 20, 2004 | 12.10 | 12.10 | 11.85 | 11.90 | 238,587 | -0.23(-1.87%) |
Apr 19, 2004 | 12.19 | 12.19 | 12.05 | 12.12 | 562,545 | -0.01(-0.06%) |
Apr 16, 2004 | 12.09 | 12.13 | 12.04 | 12.13 | 612,419 | +0.09(+0.78%) |
Apr 15, 2004 | 11.95 | 12.04 | 11.93 | 12.04 | 515,816 | +0.19(+1.58%) |
Apr 14, 2004 | 11.78 | 11.89 | 11.72 | 11.85 | 673,077 | +0.02(+0.17%) |
Apr 13, 2004 | 12.04 | 12.04 | 11.82 | 11.83 | 594,446 | -0.14(-1.17%) |
Apr 12, 2004 | 11.82 | 12.00 | 11.82 | 11.97 | 510,424 | +0.21(+1.82%) |
Apr 08, 2004 | 11.73 | 11.81 | 11.69 | 11.76 | 479,421 | +0.10(+0.90%) |
Apr 07, 2004 | 11.57 | 11.70 | 11.52 | 11.65 | 276,330 | +0.01(+0.10%) |
Apr 06, 2004 | 11.63 | 11.69 | 11.58 | 11.64 | 253,864 | +0.00(+0.00%) |
Apr 05, 2004 | 11.60 | 11.65 | 11.55 | 11.64 | 354,960 | +0.07(+0.64%) |
Apr 02, 2004 | 11.60 | 11.60 | 11.49 | 11.57 | 257,009 | +0.08(+0.70%) |
Apr 01, 2004 | 11.68 | 11.69 | 11.48 | 11.49 | 330,248 | -0.14(-1.19%) |
Mar 31, 2004 | 11.63 | 11.67 | 11.48 | 11.62 | 604,331 | +0.08(+0.73%) |
Mar 30, 2004 | 11.35 | 11.56 | 11.35 | 11.54 | 274,083 | +0.22(+1.91%) |
Mar 29, 2004 | 11.35 | 11.38 | 11.28 | 11.32 | 309,579 | +0.04(+0.32%) |
Mar 26, 2004 | 11.17 | 11.35 | 11.16 | 11.29 | 217,918 | +0.13(+1.16%) |
Mar 25, 2004 | 11.24 | 11.24 | 11.13 | 11.16 | 315,870 | -0.07(-0.65%) |
Mar 24, 2004 | 11.46 | 11.49 | 11.16 | 11.23 | 619,159 | -0.21(-1.81%) |
Mar 23, 2004 | 11.55 | 11.56 | 11.35 | 11.44 | 263,300 | -0.09(-0.75%) |
Mar 22, 2004 | 11.62 | 11.62 | 11.48 | 11.53 | 380,571 | -0.12(-0.99%) |
Mar 19, 2004 | 11.86 | 11.86 | 11.62 | 11.64 | 245,327 | -0.21(-1.80%) |
Mar 18, 2004 | 11.80 | 11.89 | 11.75 | 11.86 | 393,602 | +0.07(+0.62%) |
Mar 17, 2004 | 11.70 | 11.82 | 11.64 | 11.78 | 345,075 | +0.18(+1.53%) |
Mar 16, 2004 | 11.64 | 11.65 | 11.52 | 11.60 | 312,275 | -0.01(-0.06%) |
Mar 15, 2004 | 11.66 | 11.73 | 11.57 | 11.61 | 208,932 | +0.03(+0.27%) |
Mar 12, 2004 | 11.42 | 11.61 | 11.42 | 11.58 | 277,228 | +0.14(+1.25%) |
Mar 11, 2004 | 11.58 | 11.64 | 11.44 | 11.44 | 379,673 | -0.22(-1.93%) |
Mar 10, 2004 | 11.91 | 11.91 | 11.63 | 11.66 | 359,453 | -0.21(-1.78%) |
Mar 09, 2004 | 11.94 | 11.94 | 11.82 | 11.87 | 173,436 | -0.09(-0.76%) |
Mar 08, 2004 | 11.97 | 12.04 | 11.92 | 11.96 | 309,130 | +0.05(+0.39%) |
Mar 05, 2004 | 11.76 | 11.95 | 11.76 | 11.92 | 243,979 | +0.17(+1.46%) |
Mar 04, 2004 | 11.81 | 11.81 | 11.74 | 11.75 | 228,253 | -0.05(-0.45%) |
Mar 03, 2004 | 11.83 | 11.84 | 11.69 | 11.80 | 283,069 | +0.00(+0.02%) |
Mar 02, 2004 | 11.93 | 11.96 | 11.80 | 11.80 | 479,421 | -0.13(-1.10%) |