Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.62 | 12.89 | 12.62 | 12.76 | 34,954 | +0.08(+0.63%) |
May 27, 2004 | 12.89 | 13.02 | 12.64 | 12.68 | 59,447 | -0.26(-1.98%) |
May 26, 2004 | 12.91 | 12.95 | 12.68 | 12.94 | 70,860 | +0.07(+0.52%) |
May 25, 2004 | 12.57 | 12.88 | 12.50 | 12.87 | 70,147 | +0.29(+2.34%) |
May 24, 2004 | 12.49 | 12.59 | 12.25 | 12.57 | 83,939 | +0.33(+2.68%) |
May 21, 2004 | 12.12 | 12.25 | 12.06 | 12.25 | 59,922 | +0.19(+1.57%) |
May 20, 2004 | 12.05 | 12.23 | 11.61 | 12.06 | 106,767 | +0.04(+0.35%) |
May 19, 2004 | 12.43 | 12.69 | 12.00 | 12.01 | 73,952 | -0.40(-3.22%) |
May 18, 2004 | 12.38 | 12.42 | 12.19 | 12.41 | 33,052 | +0.24(+2.00%) |
May 17, 2004 | 12.76 | 12.76 | 12.17 | 12.17 | 69,909 | -0.45(-3.57%) |
May 14, 2004 | 12.58 | 12.74 | 12.49 | 12.62 | 46,368 | +0.05(+0.44%) |
May 13, 2004 | 12.78 | 12.80 | 12.44 | 12.57 | 54,453 | -0.24(-1.87%) |
May 12, 2004 | 12.84 | 12.84 | 11.94 | 12.81 | 82,037 | +0.47(+3.78%) |
May 11, 2004 | 12.23 | 12.39 | 11.90 | 12.34 | 68,483 | +0.26(+2.19%) |
May 10, 2004 | 12.01 | 12.33 | 11.90 | 12.07 | 102,011 | -0.13(-1.03%) |
May 07, 2004 | 12.75 | 12.81 | 12.20 | 12.20 | 120,558 | -0.61(-4.76%) |
May 06, 2004 | 12.87 | 12.99 | 12.61 | 12.81 | 79,421 | -0.06(-0.46%) |
May 05, 2004 | 13.18 | 13.18 | 12.87 | 12.87 | 34,954 | -0.15(-1.16%) |
May 04, 2004 | 12.92 | 13.29 | 12.83 | 13.02 | 38,046 | +0.16(+1.21%) |
May 03, 2004 | 13.06 | 13.16 | 12.83 | 12.86 | 134,588 | -0.22(-1.70%) |
Apr 30, 2004 | 13.29 | 13.36 | 13.04 | 13.09 | 71,574 | -0.16(-1.21%) |
Apr 29, 2004 | 13.36 | 13.46 | 13.25 | 13.25 | 49,460 | -0.08(-0.57%) |
Apr 28, 2004 | 13.31 | 13.45 | 13.29 | 13.32 | 41,137 | -0.13(-1.00%) |
Apr 27, 2004 | 13.39 | 13.46 | 13.28 | 13.46 | 104,151 | +0.09(+0.66%) |
Apr 26, 2004 | 13.34 | 13.39 | 13.30 | 13.37 | 38,997 | +0.10(+0.76%) |
Apr 23, 2004 | 13.30 | 13.37 | 13.25 | 13.27 | 55,166 | -0.07(-0.54%) |
Apr 22, 2004 | 13.27 | 13.41 | 13.20 | 13.34 | 61,349 | +0.10(+0.73%) |
Apr 21, 2004 | 13.22 | 13.25 | 12.99 | 13.24 | 34,003 | +0.05(+0.38%) |
Apr 20, 2004 | 13.31 | 13.36 | 13.16 | 13.19 | 62,300 | -0.08(-0.60%) |
Apr 19, 2004 | 13.18 | 13.29 | 13.16 | 13.27 | 45,179 | +0.09(+0.67%) |
Apr 16, 2004 | 13.13 | 13.34 | 12.99 | 13.18 | 47,557 | +0.07(+0.51%) |
Apr 15, 2004 | 13.17 | 13.17 | 12.93 | 13.12 | 43,277 | +0.18(+1.36%) |
Apr 14, 2004 | 13.05 | 13.06 | 12.85 | 12.94 | 35,430 | -0.08(-0.58%) |
Apr 13, 2004 | 13.26 | 13.39 | 12.94 | 13.02 | 111,998 | -0.18(-1.34%) |
Apr 12, 2004 | 13.17 | 13.36 | 13.16 | 13.19 | 37,332 | -0.10(-0.76%) |
Apr 08, 2004 | 13.41 | 13.41 | 13.27 | 13.29 | 22,589 | -0.11(-0.82%) |
Apr 07, 2004 | 13.06 | 13.40 | 13.06 | 13.40 | 50,648 | +0.13(+0.98%) |
Apr 06, 2004 | 13.42 | 13.42 | 13.13 | 13.27 | 52,313 | -0.14(-1.07%) |
Apr 05, 2004 | 13.32 | 13.42 | 13.10 | 13.42 | 44,942 | +0.03(+0.22%) |
Apr 02, 2004 | 13.26 | 13.42 | 13.18 | 13.39 | 116,278 | +0.11(+0.86%) |
Apr 01, 2004 | 12.97 | 13.28 | 12.97 | 13.27 | 62,300 | +0.30(+2.30%) |
Mar 31, 2004 | 13.03 | 13.05 | 12.82 | 12.97 | 40,661 | -0.03(-0.19%) |
Mar 30, 2004 | 13.10 | 13.12 | 12.78 | 13.00 | 45,179 | -0.03(-0.26%) |
Mar 29, 2004 | 12.99 | 13.12 | 12.75 | 13.03 | 61,587 | +0.32(+2.55%) |
Mar 26, 2004 | 12.76 | 12.85 | 12.64 | 12.71 | 32,814 | -0.11(-0.89%) |
Mar 25, 2004 | 12.71 | 12.82 | 12.57 | 12.82 | 59,922 | +0.21(+1.63%) |
Mar 24, 2004 | 12.70 | 12.78 | 12.61 | 12.62 | 40,186 | -0.15(-1.18%) |
Mar 23, 2004 | 12.62 | 12.85 | 12.62 | 12.77 | 59,209 | +0.12(+0.96%) |
Mar 22, 2004 | 13.05 | 13.05 | 12.62 | 12.65 | 63,251 | -0.23(-1.80%) |
Mar 19, 2004 | 13.14 | 13.16 | 12.88 | 12.88 | 53,740 | -0.10(-0.75%) |
Mar 18, 2004 | 13.09 | 13.09 | 12.95 | 12.97 | 42,088 | -0.21(-1.60%) |
Mar 17, 2004 | 12.70 | 13.18 | 12.70 | 13.18 | 63,727 | +0.39(+3.06%) |
Mar 16, 2004 | 12.79 | 12.95 | 12.62 | 12.79 | 84,652 | +0.10(+0.83%) |
Mar 15, 2004 | 12.95 | 12.97 | 12.69 | 12.69 | 42,801 | -0.26(-2.04%) |
Mar 12, 2004 | 12.90 | 12.96 | 12.64 | 12.95 | 49,935 | +0.33(+2.63%) |
Mar 11, 2004 | 12.87 | 12.93 | 12.62 | 12.62 | 82,037 | -0.15(-1.19%) |
Mar 10, 2004 | 12.94 | 13.11 | 12.77 | 12.77 | 87,743 | -0.17(-1.30%) |
Mar 09, 2004 | 13.04 | 13.15 | 12.94 | 12.94 | 73,238 | -0.10(-0.77%) |
Mar 08, 2004 | 13.22 | 13.22 | 13.04 | 13.04 | 57,069 | -0.09(-0.70%) |
Mar 05, 2004 | 13.12 | 13.25 | 13.05 | 13.13 | 30,199 | -0.05(-0.38%) |
Mar 04, 2004 | 13.08 | 13.20 | 13.06 | 13.18 | 44,466 | +0.11(+0.80%) |
Mar 03, 2004 | 13.04 | 13.23 | 13.03 | 13.08 | 67,531 | +0.03(+0.26%) |
Mar 02, 2004 | 13.15 | 13.23 | 13.05 | 13.05 | 64,202 | -0.19(-1.43%) |