Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.43 | 11.48 | 11.39 | 11.39 | 13,685 | +0.08(+0.69%) |
May 27, 2004 | 11.48 | 11.48 | 11.30 | 11.31 | 15,410 | +0.01(+0.08%) |
May 26, 2004 | 11.20 | 11.30 | 11.20 | 11.30 | 15,985 | +0.10(+0.93%) |
May 25, 2004 | 10.99 | 11.24 | 10.96 | 11.20 | 23,345 | +0.30(+2.71%) |
May 24, 2004 | 10.94 | 10.96 | 10.90 | 10.90 | 2,990 | +0.03(+0.24%) |
May 21, 2004 | 10.98 | 11.04 | 10.88 | 10.88 | 4,945 | -0.10(-0.87%) |
May 20, 2004 | 10.74 | 11.04 | 10.74 | 10.97 | 8,165 | +0.24(+2.27%) |
May 19, 2004 | 10.78 | 10.85 | 10.73 | 10.73 | 12,880 | -0.14(-1.28%) |
May 18, 2004 | 10.70 | 10.87 | 10.70 | 10.87 | 9,775 | +0.13(+1.21%) |
May 17, 2004 | 10.67 | 10.74 | 10.67 | 10.74 | 6,440 | +0.07(+0.65%) |
May 14, 2004 | 10.61 | 10.70 | 10.61 | 10.67 | 12,305 | +0.15(+1.40%) |
May 13, 2004 | 10.56 | 10.61 | 10.50 | 10.52 | 14,375 | -0.04(-0.41%) |
May 12, 2004 | 10.60 | 10.78 | 10.53 | 10.56 | 10,350 | -0.10(-0.98%) |
May 11, 2004 | 10.67 | 10.70 | 10.58 | 10.67 | 12,995 | -0.07(-0.65%) |
May 10, 2004 | 10.85 | 10.87 | 10.66 | 10.74 | 26,335 | -0.11(-1.04%) |
May 07, 2004 | 10.99 | 11.01 | 10.85 | 10.85 | 23,115 | -0.17(-1.50%) |
May 06, 2004 | 11.15 | 11.15 | 10.96 | 11.02 | 18,630 | -0.09(-0.78%) |
May 05, 2004 | 11.21 | 11.21 | 11.10 | 11.10 | 10,120 | -0.10(-0.93%) |
May 04, 2004 | 11.09 | 11.21 | 11.09 | 11.21 | 8,510 | +0.15(+1.34%) |
May 03, 2004 | 11.26 | 11.26 | 11.06 | 11.06 | 15,870 | -0.15(-1.32%) |
Apr 30, 2004 | 11.30 | 11.30 | 11.20 | 11.21 | 17,595 | -0.14(-1.23%) |
Apr 29, 2004 | 11.42 | 11.43 | 11.10 | 11.35 | 55,431 | -0.05(-0.46%) |
Apr 28, 2004 | 11.40 | 11.40 | 11.39 | 11.40 | 3,105 | +0.00(+0.00%) |
Apr 27, 2004 | 11.36 | 11.40 | 11.30 | 11.40 | 6,555 | +0.10(+0.85%) |
Apr 26, 2004 | 11.42 | 11.43 | 11.30 | 11.30 | 7,590 | -0.16(-1.37%) |
Apr 23, 2004 | 11.62 | 11.62 | 11.44 | 11.46 | 9,660 | -0.16(-1.35%) |
Apr 22, 2004 | 11.58 | 11.62 | 11.53 | 11.62 | 12,880 | -0.03(-0.30%) |
Apr 21, 2004 | 11.65 | 11.71 | 11.53 | 11.65 | 10,695 | -0.16(-1.33%) |
Apr 20, 2004 | 11.78 | 11.87 | 11.76 | 11.81 | 15,755 | +0.03(+0.22%) |
Apr 19, 2004 | 11.99 | 11.99 | 11.78 | 11.78 | 5,520 | -0.21(-1.74%) |
Apr 16, 2004 | 11.61 | 12.03 | 11.54 | 11.99 | 44,621 | +0.34(+2.91%) |
Apr 15, 2004 | 11.56 | 11.65 | 11.49 | 11.65 | 15,065 | +0.17(+1.52%) |
Apr 14, 2004 | 11.75 | 11.75 | 11.39 | 11.48 | 20,470 | -0.27(-2.29%) |
Apr 13, 2004 | 11.83 | 11.87 | 11.74 | 11.75 | 15,870 | -0.25(-2.10%) |
Apr 12, 2004 | 12.03 | 12.03 | 11.99 | 12.00 | 2,070 | +0.00(+0.00%) |
Apr 08, 2004 | 11.96 | 12.00 | 11.95 | 12.00 | 10,810 | +0.05(+0.44%) |
Apr 07, 2004 | 12.06 | 12.06 | 11.74 | 11.95 | 27,485 | -0.06(-0.51%) |
Apr 06, 2004 | 12.07 | 12.20 | 11.95 | 12.01 | 23,115 | -0.06(-0.50%) |
Apr 05, 2004 | 12.39 | 12.43 | 12.04 | 12.07 | 11,730 | -0.32(-2.60%) |
Apr 02, 2004 | 12.65 | 12.65 | 12.39 | 12.39 | 16,905 | -0.30(-2.33%) |
Apr 01, 2004 | 12.65 | 12.69 | 12.64 | 12.69 | 7,015 | +0.14(+1.11%) |
Mar 31, 2004 | 12.66 | 12.66 | 12.55 | 12.55 | 4,600 | -0.06(-0.48%) |
Mar 30, 2004 | 12.70 | 12.70 | 12.61 | 12.61 | 19,205 | -0.08(-0.62%) |
Mar 29, 2004 | 12.70 | 12.72 | 12.69 | 12.69 | 4,600 | +0.06(+0.48%) |
Mar 26, 2004 | 12.66 | 12.70 | 12.62 | 12.63 | 23,115 | -0.03(-0.27%) |
Mar 25, 2004 | 12.70 | 12.76 | 12.66 | 12.66 | 14,145 | +0.01(+0.07%) |
Mar 24, 2004 | 12.66 | 12.71 | 12.65 | 12.65 | 6,210 | -0.07(-0.55%) |
Mar 23, 2004 | 12.70 | 12.72 | 12.63 | 12.72 | 7,935 | +0.06(+0.48%) |
Mar 22, 2004 | 12.74 | 12.74 | 12.56 | 12.66 | 16,790 | -0.04(-0.34%) |
Mar 19, 2004 | 12.76 | 12.76 | 12.70 | 12.70 | 2,990 | +0.00(+0.00%) |
Mar 18, 2004 | 12.75 | 12.76 | 12.70 | 12.70 | 15,870 | +0.00(+0.00%) |
Mar 17, 2004 | 12.75 | 12.76 | 12.70 | 12.70 | 13,685 | +0.00(+0.00%) |
Mar 16, 2004 | 12.77 | 12.77 | 12.70 | 12.70 | 6,555 | -0.02(-0.14%) |
Mar 15, 2004 | 12.78 | 12.81 | 12.70 | 12.72 | 7,475 | +0.02(+0.14%) |
Mar 12, 2004 | 12.65 | 12.76 | 12.65 | 12.70 | 13,685 | +0.10(+0.83%) |
Mar 11, 2004 | 12.70 | 12.70 | 12.57 | 12.60 | 11,845 | -0.10(-0.75%) |
Mar 10, 2004 | 12.73 | 12.73 | 12.61 | 12.70 | 34,386 | +0.04(+0.34%) |
Mar 09, 2004 | 12.71 | 12.74 | 12.63 | 12.65 | 10,350 | +0.02(+0.14%) |
Mar 08, 2004 | 12.70 | 12.71 | 12.63 | 12.63 | 7,590 | -0.06(-0.48%) |
Mar 05, 2004 | 12.64 | 12.70 | 12.64 | 12.70 | 8,280 | +0.06(+0.48%) |
Mar 04, 2004 | 12.63 | 12.63 | 12.61 | 12.63 | 2,300 | +0.02(+0.14%) |
Mar 03, 2004 | 12.63 | 12.65 | 12.62 | 12.62 | 7,705 | -0.01(-0.07%) |
Mar 02, 2004 | 12.62 | 12.65 | 12.56 | 12.63 | 27,600 | +0.05(+0.42%) |