Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.85 | 11.85 | 11.72 | 11.78 | 8,352 | -0.05(-0.46%) |
May 27, 2004 | 11.63 | 11.85 | 11.62 | 11.83 | 9,187 | +0.10(+0.82%) |
May 26, 2004 | 11.72 | 11.84 | 11.65 | 11.73 | 36,609 | +0.02(+0.20%) |
May 25, 2004 | 11.28 | 11.72 | 11.27 | 11.71 | 15,312 | +0.39(+3.44%) |
May 24, 2004 | 11.32 | 11.62 | 11.24 | 11.32 | 8,073 | -0.05(-0.42%) |
May 21, 2004 | 11.15 | 11.37 | 11.06 | 11.37 | 6,681 | +0.20(+1.82%) |
May 20, 2004 | 11.27 | 11.31 | 11.08 | 11.16 | 53,313 | -0.01(-0.11%) |
May 19, 2004 | 11.30 | 11.42 | 11.18 | 11.18 | 11,275 | -0.12(-1.06%) |
May 18, 2004 | 11.02 | 11.30 | 11.02 | 11.30 | 11,971 | +0.14(+1.29%) |
May 17, 2004 | 11.18 | 11.24 | 10.93 | 11.15 | 14,198 | -0.10(-0.85%) |
May 14, 2004 | 11.33 | 11.45 | 11.19 | 11.25 | 19,348 | -0.11(-1.00%) |
May 13, 2004 | 11.69 | 11.77 | 11.36 | 11.36 | 11,832 | -0.33(-2.82%) |
May 12, 2004 | 11.29 | 11.73 | 11.23 | 11.69 | 24,638 | +0.30(+2.63%) |
May 11, 2004 | 11.09 | 11.42 | 11.09 | 11.39 | 12,528 | +0.20(+1.77%) |
May 10, 2004 | 11.12 | 11.20 | 11.09 | 11.19 | 52,896 | -0.10(-0.90%) |
May 07, 2004 | 11.39 | 11.48 | 11.29 | 11.30 | 14,337 | -0.07(-0.58%) |
May 06, 2004 | 11.57 | 11.57 | 11.31 | 11.36 | 36,749 | -0.07(-0.58%) |
May 05, 2004 | 11.61 | 11.61 | 11.43 | 11.43 | 4,315 | -0.03(-0.26%) |
May 04, 2004 | 11.39 | 11.71 | 11.39 | 11.46 | 33,547 | +0.05(+0.42%) |
May 03, 2004 | 11.41 | 11.58 | 11.39 | 11.41 | 30,345 | +0.00(+0.00%) |
Apr 30, 2004 | 11.50 | 11.60 | 11.41 | 11.41 | 14,755 | -0.07(-0.57%) |
Apr 29, 2004 | 11.58 | 11.58 | 11.45 | 11.48 | 10,718 | -0.03(-0.26%) |
Apr 28, 2004 | 11.60 | 11.61 | 11.48 | 11.51 | 23,803 | -0.19(-1.59%) |
Apr 27, 2004 | 11.37 | 11.69 | 11.37 | 11.69 | 68,486 | +0.29(+2.58%) |
Apr 26, 2004 | 11.27 | 11.40 | 11.27 | 11.40 | 28,118 | +0.04(+0.31%) |
Apr 23, 2004 | 11.31 | 11.37 | 11.23 | 11.36 | 24,360 | +0.13(+1.12%) |
Apr 22, 2004 | 11.13 | 11.37 | 11.08 | 11.24 | 15,590 | +0.35(+3.19%) |
Apr 21, 2004 | 11.22 | 11.22 | 10.78 | 10.89 | 6,542 | +0.00(+0.00%) |
Apr 20, 2004 | 10.91 | 11.22 | 10.76 | 10.89 | 15,590 | +0.01(+0.11%) |
Apr 19, 2004 | 10.90 | 10.90 | 10.64 | 10.88 | 10,579 | +0.19(+1.79%) |
Apr 16, 2004 | 10.89 | 11.13 | 10.55 | 10.69 | 10,440 | -0.06(-0.56%) |
Apr 15, 2004 | 10.75 | 10.91 | 10.54 | 10.75 | 14,059 | +0.04(+0.34%) |
Apr 14, 2004 | 10.88 | 10.88 | 10.63 | 10.71 | 19,766 | -0.07(-0.67%) |
Apr 13, 2004 | 11.12 | 11.13 | 10.78 | 10.78 | 35,774 | -0.22(-2.01%) |
Apr 12, 2004 | 10.93 | 11.09 | 10.88 | 11.00 | 25,473 | +0.31(+2.91%) |
Apr 08, 2004 | 10.92 | 10.98 | 10.63 | 10.69 | 6,960 | -0.19(-1.71%) |
Apr 07, 2004 | 10.99 | 11.02 | 10.82 | 10.88 | 9,883 | -0.11(-1.03%) |
Apr 06, 2004 | 11.22 | 11.25 | 10.93 | 10.99 | 15,033 | -0.25(-2.24%) |
Apr 05, 2004 | 11.37 | 11.37 | 11.05 | 11.24 | 11,553 | -0.13(-1.16%) |
Apr 02, 2004 | 11.30 | 11.37 | 11.19 | 11.37 | 16,147 | +0.08(+0.69%) |
Apr 01, 2004 | 11.21 | 11.37 | 11.20 | 11.30 | 29,649 | -0.06(-0.53%) |
Mar 31, 2004 | 11.30 | 11.36 | 11.03 | 11.36 | 17,260 | +0.13(+1.12%) |
Mar 30, 2004 | 11.11 | 11.34 | 11.08 | 11.23 | 12,249 | -0.01(-0.05%) |
Mar 29, 2004 | 10.94 | 11.36 | 10.94 | 11.24 | 21,019 | +0.04(+0.32%) |
Mar 26, 2004 | 11.36 | 11.36 | 11.09 | 11.20 | 7,934 | -0.10(-0.85%) |
Mar 25, 2004 | 11.21 | 11.36 | 11.13 | 11.30 | 19,627 | +0.14(+1.29%) |
Mar 24, 2004 | 11.03 | 11.30 | 11.03 | 11.15 | 9,465 | +0.07(+0.65%) |
Mar 23, 2004 | 11.02 | 11.30 | 11.02 | 11.08 | 11,553 | +0.07(+0.65%) |
Mar 22, 2004 | 11.22 | 11.22 | 10.95 | 11.01 | 17,956 | -0.11(-1.02%) |
Mar 19, 2004 | 11.37 | 11.37 | 11.11 | 11.12 | 21,576 | -0.10(-0.91%) |
Mar 18, 2004 | 11.26 | 11.34 | 11.08 | 11.22 | 11,692 | -0.18(-1.57%) |
Mar 17, 2004 | 11.28 | 11.40 | 11.28 | 11.40 | 11,553 | +0.07(+0.58%) |
Mar 16, 2004 | 11.13 | 11.36 | 11.09 | 11.34 | 11,275 | +0.17(+1.55%) |
Mar 15, 2004 | 11.25 | 11.43 | 11.15 | 11.16 | 25,752 | -0.26(-2.25%) |
Mar 12, 2004 | 11.09 | 11.42 | 11.09 | 11.42 | 19,348 | +0.31(+2.75%) |
Mar 11, 2004 | 11.30 | 11.42 | 11.12 | 11.12 | 15,868 | -0.19(-1.64%) |
Mar 10, 2004 | 11.36 | 11.42 | 11.26 | 11.30 | 19,905 | -0.15(-1.31%) |
Mar 09, 2004 | 11.46 | 11.54 | 11.37 | 11.45 | 22,272 | +0.01(+0.10%) |
Mar 08, 2004 | 11.37 | 11.52 | 11.29 | 11.44 | 20,601 | -0.10(-0.83%) |
Mar 05, 2004 | 11.64 | 11.90 | 11.50 | 11.54 | 40,089 | -0.05(-0.41%) |
Mar 04, 2004 | 11.35 | 11.58 | 11.22 | 11.58 | 29,510 | +0.14(+1.26%) |
Mar 03, 2004 | 11.27 | 11.52 | 11.22 | 11.44 | 12,110 | +0.16(+1.37%) |
Mar 02, 2004 | 11.37 | 11.40 | 11.28 | 11.29 | 13,502 | -0.11(-0.99%) |