Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.16 | 12.20 | 12.14 | 12.16 | 35,130 | -0.02(-0.20%) |
May 27, 2004 | 12.16 | 12.26 | 12.13 | 12.18 | 550,678 | +0.10(+0.82%) |
May 26, 2004 | 12.11 | 12.14 | 12.07 | 12.08 | 57,942 | -0.04(-0.31%) |
May 25, 2004 | 11.88 | 12.12 | 11.79 | 12.12 | 302,941 | +0.24(+2.01%) |
May 24, 2004 | 11.88 | 11.93 | 11.79 | 11.88 | 290,623 | +0.08(+0.67%) |
May 21, 2004 | 11.79 | 11.86 | 11.73 | 11.80 | 48,361 | +0.10(+0.82%) |
May 20, 2004 | 11.68 | 11.75 | 11.66 | 11.71 | 50,642 | -0.06(-0.52%) |
May 19, 2004 | 11.81 | 11.93 | 11.75 | 11.77 | 129,115 | -0.00(-0.02%) |
May 18, 2004 | 11.70 | 11.79 | 11.68 | 11.77 | 145,083 | +0.18(+1.53%) |
May 17, 2004 | 11.62 | 11.66 | 11.55 | 11.59 | 142,802 | -0.17(-1.42%) |
May 14, 2004 | 11.73 | 11.84 | 11.70 | 11.76 | 343,546 | -0.03(-0.22%) |
May 13, 2004 | 11.79 | 11.82 | 11.71 | 11.79 | 275,111 | -0.00(-0.02%) |
May 12, 2004 | 11.75 | 11.79 | 11.55 | 11.79 | 94,897 | +0.02(+0.20%) |
May 11, 2004 | 11.77 | 11.84 | 11.75 | 11.76 | 109,040 | +0.06(+0.54%) |
May 10, 2004 | 11.68 | 11.77 | 11.61 | 11.70 | 224,468 | -0.09(-0.80%) |
May 07, 2004 | 11.97 | 12.09 | 11.79 | 11.79 | 536,991 | -0.28(-2.34%) |
May 06, 2004 | 12.19 | 12.19 | 11.98 | 12.08 | 222,643 | -0.17(-1.41%) |
May 05, 2004 | 12.26 | 12.28 | 12.21 | 12.25 | 29,655 | +0.00(+0.02%) |
May 04, 2004 | 12.23 | 12.31 | 12.17 | 12.25 | 534,253 | +0.01(+0.11%) |
May 03, 2004 | 12.15 | 12.30 | 12.15 | 12.23 | 2,557,209 | +0.02(+0.16%) |
Apr 30, 2004 | 12.32 | 12.33 | 12.15 | 12.22 | 95,809 | -0.02(-0.18%) |
Apr 29, 2004 | 12.36 | 12.45 | 12.18 | 12.24 | 545,203 | -0.13(-1.08%) |
Apr 28, 2004 | 12.49 | 12.49 | 12.36 | 12.37 | 46,992 | -0.13(-1.05%) |
Apr 27, 2004 | 12.52 | 12.60 | 12.49 | 12.50 | 102,197 | +0.03(+0.25%) |
Apr 26, 2004 | 12.59 | 12.59 | 12.45 | 12.47 | 71,173 | -0.09(-0.71%) |
Apr 23, 2004 | 12.58 | 12.58 | 12.50 | 12.56 | 29,199 | -0.04(-0.31%) |
Apr 22, 2004 | 12.47 | 12.64 | 12.42 | 12.60 | 68,891 | +0.18(+1.41%) |
Apr 21, 2004 | 12.38 | 12.44 | 12.30 | 12.43 | 104,022 | +0.06(+0.51%) |
Apr 20, 2004 | 12.52 | 12.57 | 12.36 | 12.36 | 287,885 | -0.09(-0.76%) |
Apr 19, 2004 | 12.44 | 12.46 | 12.39 | 12.46 | 636,451 | +0.02(+0.14%) |
Apr 16, 2004 | 12.36 | 12.46 | 12.34 | 12.44 | 76,647 | +0.10(+0.80%) |
Apr 15, 2004 | 12.38 | 12.39 | 12.29 | 12.34 | 172,001 | -0.01(-0.11%) |
Apr 14, 2004 | 12.25 | 12.38 | 12.25 | 12.35 | 520,110 | +0.02(+0.20%) |
Apr 13, 2004 | 12.59 | 12.59 | 12.33 | 12.33 | 51,098 | -0.24(-1.88%) |
Apr 12, 2004 | 12.57 | 12.61 | 12.52 | 12.57 | 158,314 | +0.08(+0.63%) |
Apr 08, 2004 | 12.67 | 12.67 | 12.42 | 12.49 | 141,889 | -0.10(-0.82%) |
Apr 07, 2004 | 12.69 | 12.69 | 12.55 | 12.59 | 81,210 | -0.11(-0.88%) |
Apr 06, 2004 | 12.65 | 12.70 | 12.62 | 12.70 | 153,751 | +0.02(+0.19%) |
Apr 05, 2004 | 12.55 | 12.68 | 12.55 | 12.68 | 237,699 | +0.14(+1.12%) |
Apr 02, 2004 | 12.61 | 12.61 | 12.39 | 12.54 | 177,932 | +0.09(+0.76%) |
Apr 01, 2004 | 12.48 | 12.48 | 12.39 | 12.44 | 302,941 | -0.04(-0.32%) |
Mar 31, 2004 | 12.49 | 12.49 | 12.41 | 12.48 | 114,515 | +0.04(+0.30%) |
Mar 30, 2004 | 12.39 | 12.45 | 12.36 | 12.45 | 99,003 | +0.06(+0.50%) |
Mar 29, 2004 | 12.34 | 12.43 | 12.33 | 12.38 | 46,536 | +0.11(+0.89%) |
Mar 26, 2004 | 12.24 | 12.32 | 12.22 | 12.27 | 619,570 | +0.05(+0.43%) |
Mar 25, 2004 | 12.10 | 12.25 | 12.08 | 12.22 | 237,699 | +0.23(+1.94%) |
Mar 24, 2004 | 11.98 | 12.08 | 11.94 | 11.99 | 178,388 | -0.01(-0.11%) |
Mar 23, 2004 | 12.04 | 12.08 | 11.96 | 12.00 | 84,403 | -0.03(-0.24%) |
Mar 22, 2004 | 12.11 | 12.11 | 11.96 | 12.03 | 379,589 | -0.16(-1.35%) |
Mar 19, 2004 | 12.27 | 12.29 | 12.16 | 12.20 | 39,236 | -0.08(-0.64%) |
Mar 18, 2004 | 12.25 | 12.30 | 12.15 | 12.27 | 75,735 | +0.00(+0.00%) |
Mar 17, 2004 | 12.18 | 12.28 | 12.18 | 12.27 | 79,841 | +0.14(+1.16%) |
Mar 16, 2004 | 12.19 | 12.19 | 12.04 | 12.13 | 163,332 | +0.04(+0.34%) |
Mar 15, 2004 | 12.22 | 12.25 | 12.07 | 12.09 | 531,060 | -0.19(-1.57%) |
Mar 12, 2004 | 12.21 | 12.29 | 12.17 | 12.29 | 102,653 | +0.15(+1.23%) |
Mar 11, 2004 | 12.16 | 12.31 | 12.09 | 12.14 | 226,293 | -0.12(-0.95%) |
Mar 10, 2004 | 12.50 | 12.50 | 12.25 | 12.25 | 541,553 | -0.23(-1.88%) |
Mar 09, 2004 | 12.58 | 12.58 | 12.44 | 12.49 | 72,541 | -0.09(-0.75%) |
Mar 08, 2004 | 12.71 | 12.73 | 12.58 | 12.58 | 612,270 | -0.11(-0.90%) |
Mar 05, 2004 | 12.61 | 12.76 | 12.58 | 12.70 | 65,698 | +0.05(+0.38%) |
Mar 04, 2004 | 12.60 | 12.69 | 12.58 | 12.65 | 121,815 | +0.05(+0.44%) |
Mar 03, 2004 | 12.56 | 12.61 | 12.47 | 12.59 | 110,865 | +0.01(+0.09%) |
Mar 02, 2004 | 12.63 | 12.66 | 12.52 | 12.58 | 1,951,326 | -0.06(-0.50%) |