Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.06 | 12.09 | 12.06 | 12.09 | 1,650 | -0.02(-0.20%) |
May 27, 2004 | 12.06 | 12.12 | 12.06 | 12.12 | 412 | +0.00(+0.00%) |
May 26, 2004 | 12.07 | 12.12 | 12.07 | 12.12 | 5,158 | +0.00(+0.00%) |
May 25, 2004 | 12.09 | 12.14 | 12.09 | 12.12 | 2,063 | -0.02(-0.20%) |
May 24, 2004 | 12.12 | 12.14 | 12.09 | 12.14 | 18,363 | +0.05(+0.40%) |
May 21, 2004 | 12.09 | 12.12 | 12.09 | 12.09 | 40,853 | -0.02(-0.20%) |
May 20, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
May 19, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
May 18, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 618 | +0.00(+0.00%) |
May 17, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 618 | +0.00(+0.00%) |
May 14, 2004 | 12.12 | 12.12 | 12.09 | 12.12 | 1,650 | +0.02(+0.20%) |
May 13, 2004 | 12.09 | 12.09 | 12.09 | 12.09 | 2,063 | -0.02(-0.20%) |
May 12, 2004 | 12.09 | 12.12 | 12.09 | 12.12 | 38,377 | +0.00(+0.00%) |
May 11, 2004 | 12.12 | 12.12 | 12.09 | 12.12 | 2,063 | +0.00(+0.00%) |
May 10, 2004 | 12.19 | 12.19 | 12.09 | 12.12 | 13,411 | +0.00(+0.00%) |
May 07, 2004 | 12.24 | 12.24 | 12.12 | 12.12 | 14,855 | -0.12(-0.99%) |
May 06, 2004 | 12.33 | 12.33 | 12.24 | 12.24 | 412 | +0.00(+0.00%) |
May 05, 2004 | 12.24 | 12.24 | 12.15 | 12.24 | 1,444 | +0.00(+0.00%) |
May 04, 2004 | 12.15 | 12.24 | 12.12 | 12.24 | 24,759 | +0.07(+0.56%) |
May 03, 2004 | 12.16 | 12.17 | 12.15 | 12.17 | 20,839 | +0.01(+0.12%) |
Apr 30, 2004 | 12.16 | 12.16 | 12.16 | 12.16 | 6,189 | -0.18(-1.45%) |
Apr 29, 2004 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 12.16 | 12.33 | 12.15 | 12.33 | 4,951 | +0.02(+0.20%) |
Apr 27, 2004 | 12.31 | 12.31 | 12.31 | 12.31 | 1,237 | -0.02(-0.20%) |
Apr 26, 2004 | 12.33 | 12.33 | 12.33 | 12.33 | 17,125 | +0.17(+1.39%) |
Apr 23, 2004 | 12.21 | 12.21 | 12.16 | 12.16 | 7,427 | -0.05(-0.40%) |
Apr 22, 2004 | 12.36 | 12.36 | 12.21 | 12.21 | 3,507 | -0.12(-0.98%) |
Apr 21, 2004 | 12.36 | 12.36 | 12.33 | 12.33 | 1,444 | -0.02(-0.20%) |
Apr 20, 2004 | 12.36 | 12.36 | 12.26 | 12.36 | 64,580 | +0.02(+0.20%) |
Apr 19, 2004 | 12.21 | 12.33 | 12.21 | 12.33 | 4,745 | +0.02(+0.20%) |
Apr 16, 2004 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 12.21 | 12.31 | 12.21 | 12.31 | 2,888 | +0.05(+0.39%) |
Apr 14, 2004 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 12.26 | 12.26 | 12.26 | 12.26 | 206 | +0.00(+0.00%) |
Apr 12, 2004 | 12.24 | 12.31 | 12.24 | 12.26 | 4,951 | +0.10(+0.80%) |
Apr 08, 2004 | 12.24 | 12.24 | 12.16 | 12.16 | 2,063 | -0.07(-0.59%) |
Apr 07, 2004 | 12.19 | 12.24 | 12.19 | 12.24 | 2,682 | +0.00(+0.00%) |
Apr 06, 2004 | 12.24 | 12.24 | 12.16 | 12.24 | 3,094 | +0.00(+0.00%) |
Apr 05, 2004 | 12.24 | 12.24 | 12.24 | 12.24 | 206 | +0.07(+0.60%) |
Apr 02, 2004 | 12.21 | 12.21 | 12.16 | 12.16 | 38,996 | +0.02(+0.20%) |
Apr 01, 2004 | 12.14 | 12.14 | 12.14 | 12.14 | 2,063 | +0.00(+0.00%) |
Mar 31, 2004 | 12.24 | 12.24 | 12.14 | 12.14 | 8,459 | +0.00(+0.00%) |
Mar 30, 2004 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 12.14 | 12.14 | 12.14 | 12.14 | 1,237 | -0.07(-0.60%) |
Mar 26, 2004 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 12.29 | 12.31 | 12.16 | 12.21 | 87,277 | +0.10(+0.80%) |
Mar 23, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 2,063 | +0.00(+0.00%) |
Mar 22, 2004 | 12.21 | 12.21 | 12.12 | 12.12 | 1,856 | -0.24(-1.96%) |
Mar 19, 2004 | 12.36 | 12.36 | 12.36 | 12.36 | 412 | +0.00(+0.00%) |
Mar 18, 2004 | 12.50 | 12.50 | 12.24 | 12.36 | 74,278 | -0.19(-1.54%) |
Mar 17, 2004 | 12.60 | 12.60 | 12.48 | 12.55 | 2,682 | -0.02(-0.19%) |
Mar 16, 2004 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 12.60 | 12.60 | 12.48 | 12.58 | 1,444 | -0.02(-0.19%) |
Mar 12, 2004 | 12.48 | 12.60 | 12.48 | 12.60 | 412 | +0.00(+0.00%) |
Mar 11, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 412 | +0.00(+0.00%) |
Mar 09, 2004 | 12.48 | 12.60 | 12.48 | 12.60 | 2,682 | +0.00(+0.00%) |
Mar 08, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 10,729 | +0.12(+0.97%) |
Mar 04, 2004 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 12.60 | 12.60 | 12.48 | 12.48 | 91,610 | -0.22(-1.72%) |