Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 200 | +0.14(+1.38%) |
May 27, 2004 | 10.15 | 10.25 | 10.07 | 10.16 | 2,600 | +0.06(+0.59%) |
May 26, 2004 | 10.25 | 10.25 | 10.05 | 10.10 | 2,500 | -0.05(-0.49%) |
May 25, 2004 | 10.05 | 10.15 | 10.05 | 10.15 | 2,900 | +0.08(+0.79%) |
May 24, 2004 | 9.750 | 10.15 | 9.750 | 10.07 | 6,900 | -0.04(-0.40%) |
May 21, 2004 | 10.11 | 10.12 | 10.11 | 10.11 | 1,700 | -0.05(-0.49%) |
May 20, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 100 | +0.06(+0.59%) |
May 19, 2004 | 10.20 | 10.42 | 10.10 | 10.10 | 3,600 | +0.00(+0.00%) |
May 18, 2004 | 10.10 | 10.17 | 10.00 | 10.10 | 3,400 | +0.10(+1.00%) |
May 17, 2004 | 10.20 | 10.25 | 10.00 | 10.00 | 5,700 | -0.20(-1.96%) |
May 14, 2004 | 10.40 | 10.40 | 10.20 | 10.20 | 1,700 | -0.27(-2.58%) |
May 13, 2004 | 10.35 | 10.47 | 10.35 | 10.47 | 400 | +0.27(+2.65%) |
May 12, 2004 | 10.35 | 10.35 | 10.20 | 10.20 | 500 | -0.15(-1.45%) |
May 11, 2004 | 10.40 | 10.55 | 10.35 | 10.35 | 1,200 | -0.10(-0.96%) |
May 10, 2004 | 10.40 | 10.45 | 10.12 | 10.45 | 9,800 | +0.14(+1.36%) |
May 07, 2004 | 10.95 | 10.95 | 10.31 | 10.31 | 1,200 | -0.39(-3.64%) |
May 06, 2004 | 11.10 | 11.10 | 10.60 | 10.70 | 2,800 | -0.50(-4.46%) |
May 05, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 400 | +0.10(+0.90%) |
May 04, 2004 | 11.16 | 11.16 | 10.96 | 11.10 | 10,700 | +0.04(+0.36%) |
May 03, 2004 | 11.20 | 11.20 | 11.00 | 11.06 | 4,100 | -0.09(-0.81%) |
Apr 30, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 3,300 | -0.25(-2.19%) |
Apr 29, 2004 | 11.45 | 11.45 | 11.35 | 11.40 | 2,300 | -0.05(-0.44%) |
Apr 28, 2004 | 11.68 | 11.68 | 11.45 | 11.45 | 2,200 | -0.60(-4.98%) |
Apr 27, 2004 | 11.95 | 12.30 | 11.95 | 12.05 | 22,100 | -0.05(-0.41%) |
Apr 26, 2004 | 12.27 | 12.27 | 12.00 | 12.10 | 1,800 | -0.07(-0.58%) |
Apr 23, 2004 | 12.20 | 12.27 | 12.00 | 12.17 | 4,100 | -0.23(-1.85%) |
Apr 22, 2004 | 12.14 | 12.50 | 12.12 | 12.40 | 4,900 | +0.25(+2.06%) |
Apr 21, 2004 | 12.20 | 12.30 | 12.00 | 12.15 | 17,000 | -0.05(-0.41%) |
Apr 20, 2004 | 12.30 | 12.30 | 12.20 | 12.20 | 2,100 | -0.10(-0.81%) |
Apr 19, 2004 | 12.20 | 12.30 | 12.05 | 12.30 | 600 | +0.05(+0.41%) |
Apr 16, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 400 | +0.01(+0.08%) |
Apr 15, 2004 | 12.30 | 12.30 | 12.00 | 12.24 | 1,600 | +0.04(+0.33%) |
Apr 14, 2004 | 12.65 | 12.65 | 12.00 | 12.20 | 6,200 | -0.55(-4.31%) |
Apr 13, 2004 | 13.09 | 13.09 | 12.65 | 12.75 | 6,900 | -0.25(-1.92%) |
Apr 12, 2004 | 12.99 | 13.50 | 12.99 | 13.00 | 8,200 | +0.01(+0.08%) |
Apr 08, 2004 | 12.95 | 12.99 | 12.95 | 12.99 | 2,000 | +0.04(+0.31%) |
Apr 07, 2004 | 12.83 | 12.95 | 12.80 | 12.95 | 1,700 | -0.15(-1.15%) |
Apr 06, 2004 | 13.03 | 13.10 | 12.90 | 13.10 | 2,800 | +0.24(+1.87%) |
Apr 05, 2004 | 12.89 | 13.00 | 12.86 | 12.86 | 4,600 | -0.04(-0.31%) |
Apr 02, 2004 | 13.00 | 13.08 | 12.90 | 12.90 | 3,000 | +0.06(+0.47%) |
Apr 01, 2004 | 13.27 | 13.27 | 12.84 | 12.84 | 11,300 | -0.36(-2.73%) |
Mar 31, 2004 | 13.15 | 13.35 | 12.86 | 13.20 | 2,000 | +0.20(+1.54%) |
Mar 30, 2004 | 13.10 | 13.10 | 12.85 | 13.00 | 2,500 | +0.11(+0.85%) |
Mar 29, 2004 | 12.70 | 12.89 | 12.70 | 12.89 | 600 | +0.34(+2.71%) |
Mar 26, 2004 | 12.80 | 12.80 | 12.50 | 12.55 | 4,200 | -0.25(-1.95%) |
Mar 25, 2004 | 12.45 | 12.80 | 12.40 | 12.80 | 1,300 | +0.45(+3.64%) |
Mar 24, 2004 | 12.45 | 12.53 | 12.31 | 12.35 | 4,500 | -0.15(-1.20%) |
Mar 23, 2004 | 12.75 | 12.75 | 12.50 | 12.50 | 4,000 | +0.00(+0.00%) |
Mar 22, 2004 | 12.50 | 12.50 | 12.50 | 12.50 | 600 | -0.52(-3.99%) |
Mar 19, 2004 | 13.20 | 13.20 | 13.00 | 13.02 | 2,300 | -0.43(-3.20%) |
Mar 18, 2004 | 13.45 | 13.45 | 13.45 | 13.45 | 2,200 | +0.14(+1.05%) |
Mar 17, 2004 | 12.80 | 13.57 | 12.80 | 13.31 | 6,700 | +0.50(+3.90%) |
Mar 16, 2004 | 13.38 | 13.38 | 12.77 | 12.81 | 19,600 | -0.67(-4.97%) |
Mar 15, 2004 | 13.62 | 13.62 | 13.11 | 13.48 | 4,400 | -0.17(-1.25%) |
Mar 12, 2004 | 13.71 | 13.71 | 13.55 | 13.65 | 6,900 | +0.10(+0.74%) |
Mar 11, 2004 | 13.55 | 13.55 | 13.52 | 13.55 | 4,000 | +0.00(+0.00%) |
Mar 10, 2004 | 13.81 | 13.81 | 13.55 | 13.55 | 4,600 | -0.05(-0.37%) |
Mar 09, 2004 | 13.90 | 13.90 | 13.46 | 13.60 | 11,200 | -0.38(-2.72%) |
Mar 08, 2004 | 13.85 | 13.98 | 13.85 | 13.98 | 2,300 | +0.13(+0.94%) |
Mar 05, 2004 | 13.75 | 14.21 | 13.75 | 13.85 | 24,700 | +0.20(+1.47%) |
Mar 04, 2004 | 12.80 | 13.85 | 12.76 | 13.65 | 21,000 | +1.05(+8.33%) |
Mar 03, 2004 | 12.33 | 12.72 | 12.33 | 12.60 | 1,200 | +0.13(+1.04%) |
Mar 02, 2004 | 12.55 | 12.55 | 12.40 | 12.47 | 1,000 | +0.04(+0.32%) |