Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.26 | 11.34 | 11.26 | 11.30 | 3,083 | +0.04(+0.33%) |
May 27, 2004 | 11.20 | 11.26 | 11.20 | 11.26 | 5,764 | +0.07(+0.67%) |
May 26, 2004 | 11.17 | 11.19 | 11.17 | 11.19 | 1,072 | +0.03(+0.27%) |
May 25, 2004 | 11.09 | 11.16 | 11.03 | 11.16 | 9,517 | +0.08(+0.74%) |
May 24, 2004 | 11.12 | 11.15 | 11.07 | 11.08 | 9,249 | -0.04(-0.34%) |
May 21, 2004 | 11.19 | 11.19 | 11.06 | 11.12 | 4,691 | -0.15(-1.32%) |
May 20, 2004 | 11.26 | 11.26 | 11.26 | 11.26 | 804 | +0.04(+0.33%) |
May 19, 2004 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | +0.00(+0.00%) |
May 18, 2004 | 11.38 | 11.41 | 11.19 | 11.23 | 13,940 | -0.04(-0.33%) |
May 17, 2004 | 11.12 | 11.26 | 11.12 | 11.26 | 10,723 | +0.15(+1.34%) |
May 14, 2004 | 11.08 | 11.12 | 11.04 | 11.12 | 11,662 | -0.07(-0.67%) |
May 13, 2004 | 11.32 | 11.34 | 11.19 | 11.19 | 6,568 | -0.14(-1.25%) |
May 12, 2004 | 11.35 | 11.35 | 11.32 | 11.33 | 5,093 | -0.16(-1.36%) |
May 11, 2004 | 11.64 | 11.64 | 11.38 | 11.49 | 5,629 | -0.22(-1.91%) |
May 10, 2004 | 11.79 | 11.79 | 11.71 | 11.71 | 4,423 | -0.07(-0.63%) |
May 07, 2004 | 11.82 | 11.82 | 11.79 | 11.79 | 1,474 | -0.11(-0.94%) |
May 06, 2004 | 11.88 | 11.90 | 11.88 | 11.90 | 804 | -0.02(-0.19%) |
May 05, 2004 | 11.97 | 11.97 | 11.92 | 11.92 | 5,629 | -0.10(-0.81%) |
May 04, 2004 | 12.06 | 12.06 | 12.02 | 12.02 | 1,474 | +0.00(+0.00%) |
May 03, 2004 | 12.12 | 12.12 | 12.02 | 12.02 | 7,506 | -0.03(-0.25%) |
Apr 30, 2004 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 12.09 | 12.09 | 12.05 | 12.05 | 804 | +0.00(+0.00%) |
Apr 28, 2004 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 12.05 | 12.05 | 12.05 | 12.05 | 2,278 | +0.01(+0.12%) |
Apr 26, 2004 | 12.20 | 12.20 | 12.03 | 12.03 | 4,423 | -0.20(-1.65%) |
Apr 23, 2004 | 12.20 | 12.23 | 12.20 | 12.23 | 4,959 | -0.01(-0.06%) |
Apr 22, 2004 | 12.24 | 12.24 | 12.24 | 12.24 | 536 | -0.10(-0.85%) |
Apr 21, 2004 | 12.35 | 12.35 | 12.35 | 12.35 | 670 | -0.08(-0.66%) |
Apr 20, 2004 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 12.43 | 12.43 | 12.43 | 12.43 | 402 | +0.01(+0.06%) |
Apr 16, 2004 | 12.42 | 12.42 | 12.42 | 12.42 | 804 | +0.04(+0.30%) |
Apr 15, 2004 | 12.38 | 12.38 | 12.38 | 12.38 | 536 | -0.07(-0.60%) |
Apr 14, 2004 | 12.63 | 12.63 | 12.46 | 12.46 | 4,021 | -0.17(-1.36%) |
Apr 13, 2004 | 12.63 | 12.63 | 12.63 | 12.63 | 1,340 | -0.14(-1.11%) |
Apr 12, 2004 | 12.82 | 12.82 | 12.77 | 12.77 | 938 | -0.13(-1.04%) |
Apr 08, 2004 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 13.31 | 13.31 | 12.79 | 12.91 | 23,458 | -0.31(-2.37%) |
Apr 06, 2004 | 13.28 | 13.28 | 13.22 | 13.22 | 2,412 | -0.13(-1.00%) |
Apr 05, 2004 | 13.58 | 13.58 | 13.35 | 13.35 | 3,887 | -0.26(-1.92%) |
Apr 02, 2004 | 13.67 | 13.76 | 13.50 | 13.61 | 5,898 | +0.01(+0.11%) |
Apr 01, 2004 | 13.60 | 13.60 | 13.60 | 13.60 | 670 | +0.01(+0.05%) |
Mar 31, 2004 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 13.65 | 13.65 | 13.59 | 13.59 | 2,546 | -0.02(-0.16%) |
Mar 29, 2004 | 13.65 | 13.65 | 13.61 | 13.61 | 670 | +0.01(+0.11%) |
Mar 26, 2004 | 13.61 | 13.61 | 13.60 | 13.60 | 1,474 | -0.05(-0.38%) |
Mar 25, 2004 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 13.73 | 13.80 | 13.65 | 13.65 | 7,908 | -0.11(-0.81%) |
Mar 23, 2004 | 13.76 | 13.76 | 13.76 | 13.76 | 670 | -0.04(-0.27%) |
Mar 22, 2004 | 13.88 | 13.88 | 13.80 | 13.80 | 402 | +0.00(+0.00%) |
Mar 19, 2004 | 13.69 | 13.80 | 13.69 | 13.80 | 5,361 | +0.11(+0.82%) |
Mar 18, 2004 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 13.39 | 13.69 | 13.39 | 13.69 | 14,074 | +0.37(+2.80%) |
Mar 15, 2004 | 13.32 | 13.32 | 13.32 | 13.32 | 2,949 | -0.11(-0.83%) |
Mar 12, 2004 | 13.43 | 13.43 | 13.43 | 13.43 | 1,340 | +0.04(+0.28%) |
Mar 11, 2004 | 13.39 | 13.39 | 13.39 | 13.39 | 1,474 | -0.01(-0.06%) |
Mar 10, 2004 | 13.20 | 13.40 | 13.13 | 13.40 | 9,383 | +0.23(+1.76%) |
Mar 09, 2004 | 13.24 | 13.24 | 13.17 | 13.17 | 1,474 | -0.06(-0.45%) |
Mar 08, 2004 | 13.23 | 13.23 | 13.23 | 13.23 | 938 | +0.00(+0.00%) |
Mar 05, 2004 | 13.23 | 13.23 | 13.23 | 13.23 | 402 | +0.02(+0.17%) |
Mar 04, 2004 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 13.20 | 13.31 | 13.20 | 13.20 | 1,608 | -0.07(-0.56%) |
Mar 02, 2004 | 13.32 | 13.32 | 13.17 | 13.28 | 2,278 | +0.00(+0.00%) |