Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.79 | 12.87 | 12.55 | 12.84 | 94,800 | +0.07(+0.56%) |
May 27, 2004 | 12.10 | 12.79 | 12.10 | 12.76 | 123,750 | +0.62(+5.13%) |
May 26, 2004 | 12.00 | 12.24 | 11.99 | 12.14 | 135,900 | +0.15(+1.22%) |
May 25, 2004 | 11.76 | 12.14 | 11.60 | 12.00 | 113,100 | +0.24(+2.04%) |
May 24, 2004 | 11.91 | 12.02 | 11.63 | 11.76 | 59,400 | -0.26(-2.18%) |
May 21, 2004 | 11.67 | 12.05 | 11.62 | 12.02 | 77,550 | +0.38(+3.25%) |
May 20, 2004 | 11.67 | 12.02 | 11.56 | 11.64 | 109,800 | +0.02(+0.15%) |
May 19, 2004 | 11.64 | 11.80 | 11.56 | 11.62 | 96,000 | -0.01(-0.11%) |
May 18, 2004 | 11.36 | 11.66 | 11.19 | 11.64 | 37,500 | +0.45(+4.05%) |
May 17, 2004 | 11.21 | 11.33 | 11.04 | 11.18 | 46,950 | -0.02(-0.16%) |
May 14, 2004 | 11.28 | 11.28 | 11.17 | 11.20 | 47,100 | +0.00(+0.00%) |
May 13, 2004 | 11.15 | 11.28 | 11.11 | 11.20 | 57,150 | +0.05(+0.48%) |
May 12, 2004 | 11.22 | 11.33 | 11.09 | 11.15 | 62,250 | -0.13(-1.14%) |
May 11, 2004 | 11.21 | 11.49 | 11.11 | 11.28 | 59,850 | +0.16(+1.44%) |
May 10, 2004 | 11.11 | 11.22 | 10.88 | 11.12 | 61,350 | -0.06(-0.52%) |
May 07, 2004 | 11.51 | 11.53 | 11.13 | 11.17 | 31,350 | -0.34(-2.97%) |
May 06, 2004 | 11.66 | 11.67 | 11.38 | 11.52 | 52,800 | -0.20(-1.71%) |
May 05, 2004 | 11.90 | 11.90 | 11.56 | 11.72 | 49,650 | -0.17(-1.42%) |
May 04, 2004 | 11.40 | 11.94 | 11.32 | 11.88 | 100,050 | +0.55(+4.86%) |
May 03, 2004 | 10.93 | 11.37 | 10.91 | 11.33 | 197,550 | +0.40(+3.66%) |
Apr 30, 2004 | 11.18 | 11.25 | 10.93 | 10.93 | 59,700 | -0.24(-2.19%) |
Apr 29, 2004 | 11.08 | 11.26 | 11.07 | 11.18 | 118,800 | +0.01(+0.08%) |
Apr 28, 2004 | 11.47 | 11.56 | 11.09 | 11.17 | 106,350 | -0.38(-3.27%) |
Apr 27, 2004 | 11.49 | 11.57 | 11.40 | 11.55 | 85,050 | +0.12(+1.05%) |
Apr 26, 2004 | 11.48 | 11.54 | 11.39 | 11.43 | 77,100 | +0.03(+0.27%) |
Apr 23, 2004 | 11.57 | 11.58 | 11.39 | 11.40 | 207,150 | -0.22(-1.88%) |
Apr 22, 2004 | 11.51 | 11.62 | 11.49 | 11.61 | 172,200 | +0.10(+0.89%) |
Apr 21, 2004 | 11.44 | 11.56 | 11.39 | 11.51 | 85,800 | +0.07(+0.62%) |
Apr 20, 2004 | 11.59 | 11.60 | 11.15 | 11.44 | 57,900 | -0.04(-0.35%) |
Apr 19, 2004 | 11.44 | 11.60 | 11.31 | 11.48 | 81,000 | +0.05(+0.47%) |
Apr 16, 2004 | 11.32 | 11.45 | 11.25 | 11.43 | 90,450 | +0.09(+0.78%) |
Apr 15, 2004 | 11.33 | 11.55 | 11.24 | 11.34 | 153,600 | +0.22(+1.96%) |
Apr 14, 2004 | 11.14 | 11.17 | 11.11 | 11.12 | 74,250 | -0.01(-0.12%) |
Apr 13, 2004 | 11.24 | 11.30 | 11.07 | 11.13 | 68,550 | -0.08(-0.75%) |
Apr 12, 2004 | 11.22 | 11.30 | 11.17 | 11.22 | 28,200 | +0.01(+0.08%) |
Apr 08, 2004 | 11.12 | 11.32 | 11.11 | 11.21 | 121,050 | +0.08(+0.68%) |
Apr 07, 2004 | 11.14 | 11.22 | 11.09 | 11.13 | 51,150 | +0.02(+0.16%) |
Apr 06, 2004 | 11.08 | 11.21 | 11.08 | 11.12 | 59,850 | -0.04(-0.36%) |
Apr 05, 2004 | 11.07 | 11.20 | 11.07 | 11.16 | 46,650 | +0.00(+0.04%) |
Apr 02, 2004 | 11.04 | 11.15 | 10.99 | 11.15 | 59,400 | +0.21(+1.91%) |
Apr 01, 2004 | 10.94 | 11.06 | 10.92 | 10.94 | 44,550 | +0.00(+0.04%) |
Mar 31, 2004 | 10.93 | 11.11 | 10.80 | 10.94 | 162,450 | +0.02(+0.16%) |
Mar 30, 2004 | 10.67 | 10.93 | 10.60 | 10.92 | 58,500 | +0.28(+2.59%) |
Mar 29, 2004 | 10.42 | 10.66 | 10.42 | 10.64 | 62,250 | +0.16(+1.48%) |
Mar 26, 2004 | 10.39 | 10.52 | 10.39 | 10.49 | 31,200 | +0.09(+0.85%) |
Mar 25, 2004 | 10.39 | 10.56 | 10.32 | 10.40 | 102,600 | -0.04(-0.43%) |
Mar 24, 2004 | 10.39 | 10.63 | 10.33 | 10.44 | 84,450 | +0.08(+0.82%) |
Mar 23, 2004 | 10.33 | 10.44 | 10.33 | 10.36 | 40,050 | -0.02(-0.17%) |
Mar 22, 2004 | 10.48 | 10.52 | 10.24 | 10.38 | 87,150 | -0.06(-0.60%) |
Mar 19, 2004 | 10.37 | 10.58 | 10.27 | 10.44 | 60,150 | +0.32(+3.16%) |
Mar 18, 2004 | 9.751 | 10.36 | 9.711 | 10.12 | 117,300 | +0.40(+4.07%) |
Mar 17, 2004 | 9.489 | 9.916 | 9.484 | 9.724 | 93,150 | +0.26(+2.77%) |
Mar 16, 2004 | 9.853 | 9.911 | 9.431 | 9.462 | 85,650 | -0.32(-3.27%) |
Mar 15, 2004 | 10.04 | 10.11 | 9.756 | 9.782 | 92,100 | -0.24(-2.39%) |
Mar 12, 2004 | 10.04 | 10.13 | 9.973 | 10.02 | 61,650 | -0.03(-0.27%) |
Mar 11, 2004 | 10.54 | 10.54 | 10.04 | 10.05 | 60,300 | -0.42(-3.99%) |
Mar 10, 2004 | 10.65 | 10.66 | 10.45 | 10.47 | 110,700 | -0.16(-1.46%) |
Mar 09, 2004 | 10.65 | 10.66 | 10.57 | 10.62 | 106,050 | -0.05(-0.46%) |
Mar 08, 2004 | 10.71 | 10.75 | 10.65 | 10.67 | 104,700 | -0.02(-0.17%) |
Mar 05, 2004 | 10.76 | 10.77 | 10.64 | 10.69 | 24,750 | -0.09(-0.82%) |
Mar 04, 2004 | 10.41 | 10.78 | 10.41 | 10.78 | 83,850 | +0.30(+2.84%) |
Mar 03, 2004 | 10.62 | 10.66 | 10.27 | 10.48 | 66,450 | -0.16(-1.47%) |
Mar 02, 2004 | 10.70 | 10.79 | 10.59 | 10.64 | 165,300 | -0.13(-1.19%) |