Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.93 | 11.93 | 11.79 | 11.91 | 12,479 | +0.06(+0.53%) |
May 27, 2004 | 11.73 | 11.84 | 11.73 | 11.84 | 4,638 | +0.19(+1.63%) |
May 26, 2004 | 11.59 | 11.75 | 11.59 | 11.65 | 10,271 | +0.05(+0.47%) |
May 25, 2004 | 11.62 | 11.68 | 11.59 | 11.60 | 6,074 | +0.05(+0.39%) |
May 24, 2004 | 11.45 | 11.60 | 11.45 | 11.55 | 20,652 | +0.05(+0.47%) |
May 21, 2004 | 11.45 | 11.53 | 11.43 | 11.50 | 22,750 | +0.01(+0.08%) |
May 20, 2004 | 11.51 | 11.51 | 11.42 | 11.49 | 12,921 | +0.07(+0.63%) |
May 19, 2004 | 11.42 | 11.54 | 11.42 | 11.42 | 22,198 | +0.00(+0.00%) |
May 18, 2004 | 11.59 | 11.59 | 11.42 | 11.42 | 25,732 | +0.00(+0.00%) |
May 17, 2004 | 11.45 | 11.47 | 11.38 | 11.42 | 39,427 | -0.03(-0.24%) |
May 14, 2004 | 11.26 | 11.48 | 11.26 | 11.45 | 20,542 | +0.18(+1.61%) |
May 13, 2004 | 11.23 | 11.54 | 11.23 | 11.26 | 18,885 | -0.05(-0.48%) |
May 12, 2004 | 11.59 | 11.59 | 11.30 | 11.32 | 22,640 | -0.09(-0.79%) |
May 11, 2004 | 11.23 | 11.41 | 11.23 | 11.41 | 20,321 | +0.11(+0.96%) |
May 10, 2004 | 11.27 | 11.32 | 11.16 | 11.30 | 41,084 | +0.05(+0.40%) |
May 07, 2004 | 11.64 | 11.64 | 11.25 | 11.25 | 54,005 | -0.43(-3.64%) |
May 06, 2004 | 11.72 | 11.73 | 11.62 | 11.68 | 31,696 | -0.04(-0.31%) |
May 05, 2004 | 11.81 | 11.81 | 11.66 | 11.72 | 10,271 | -0.09(-0.77%) |
May 04, 2004 | 11.77 | 11.86 | 11.73 | 11.81 | 45,501 | +0.04(+0.31%) |
May 03, 2004 | 11.79 | 11.91 | 11.76 | 11.77 | 14,799 | +0.01(+0.08%) |
Apr 30, 2004 | 11.72 | 11.76 | 11.72 | 11.76 | 15,682 | +0.05(+0.39%) |
Apr 29, 2004 | 11.86 | 11.91 | 11.72 | 11.72 | 5,080 | -0.09(-0.77%) |
Apr 28, 2004 | 11.77 | 11.90 | 11.70 | 11.81 | 14,136 | +0.11(+0.93%) |
Apr 27, 2004 | 11.95 | 11.95 | 11.68 | 11.70 | 19,216 | -0.16(-1.37%) |
Apr 26, 2004 | 11.87 | 11.91 | 11.86 | 11.86 | 21,315 | -0.05(-0.38%) |
Apr 23, 2004 | 12.01 | 12.01 | 11.87 | 11.91 | 15,020 | -0.11(-0.90%) |
Apr 22, 2004 | 11.92 | 12.02 | 11.92 | 12.02 | 35,009 | +0.00(+0.00%) |
Apr 21, 2004 | 12.04 | 12.10 | 12.02 | 12.02 | 10,933 | -0.03(-0.23%) |
Apr 20, 2004 | 12.08 | 12.18 | 12.03 | 12.04 | 18,995 | -0.04(-0.30%) |
Apr 19, 2004 | 12.19 | 12.33 | 12.08 | 12.08 | 38,544 | -0.18(-1.48%) |
Apr 16, 2004 | 12.15 | 12.35 | 12.15 | 12.26 | 16,566 | +0.11(+0.89%) |
Apr 15, 2004 | 12.17 | 12.26 | 12.15 | 12.15 | 6,957 | -0.07(-0.59%) |
Apr 14, 2004 | 12.23 | 12.32 | 12.22 | 12.22 | 25,953 | -0.15(-1.24%) |
Apr 13, 2004 | 12.42 | 12.42 | 12.31 | 12.38 | 26,285 | -0.13(-1.01%) |
Apr 12, 2004 | 12.59 | 12.59 | 12.50 | 12.50 | 14,026 | -0.08(-0.65%) |
Apr 08, 2004 | 12.66 | 12.66 | 12.59 | 12.59 | 13,915 | -0.05(-0.36%) |
Apr 07, 2004 | 12.45 | 12.66 | 12.41 | 12.63 | 21,425 | +0.14(+1.09%) |
Apr 06, 2004 | 12.66 | 12.66 | 12.41 | 12.50 | 55,552 | -0.09(-0.72%) |
Apr 05, 2004 | 13.06 | 13.06 | 12.51 | 12.59 | 91,003 | -0.56(-4.27%) |
Apr 02, 2004 | 13.47 | 13.47 | 13.15 | 13.15 | 31,034 | -0.34(-2.55%) |
Apr 01, 2004 | 13.54 | 13.55 | 13.49 | 13.49 | 13,032 | +0.00(+0.00%) |
Mar 31, 2004 | 13.58 | 13.58 | 13.49 | 13.49 | 8,172 | -0.01(-0.07%) |
Mar 30, 2004 | 13.55 | 13.57 | 13.50 | 13.50 | 13,805 | -0.01(-0.07%) |
Mar 29, 2004 | 13.60 | 13.63 | 13.51 | 13.51 | 16,014 | -0.14(-1.00%) |
Mar 26, 2004 | 13.70 | 13.70 | 13.65 | 13.65 | 5,742 | -0.05(-0.33%) |
Mar 25, 2004 | 13.68 | 13.69 | 13.61 | 13.69 | 3,755 | +0.04(+0.27%) |
Mar 24, 2004 | 13.66 | 13.66 | 13.58 | 13.65 | 7,399 | +0.07(+0.53%) |
Mar 23, 2004 | 13.74 | 13.74 | 13.58 | 13.58 | 11,485 | -0.14(-1.06%) |
Mar 22, 2004 | 13.74 | 13.74 | 13.67 | 13.73 | 9,277 | +0.07(+0.53%) |
Mar 19, 2004 | 13.63 | 13.66 | 13.62 | 13.65 | 7,951 | +0.03(+0.20%) |
Mar 18, 2004 | 13.64 | 13.64 | 13.58 | 13.63 | 3,202 | -0.01(-0.07%) |
Mar 17, 2004 | 13.55 | 13.64 | 13.55 | 13.64 | 4,086 | +0.08(+0.60%) |
Mar 16, 2004 | 13.63 | 13.63 | 13.49 | 13.55 | 17,560 | -0.07(-0.53%) |
Mar 15, 2004 | 13.58 | 13.63 | 13.52 | 13.63 | 7,068 | +0.09(+0.67%) |
Mar 12, 2004 | 13.58 | 13.58 | 13.49 | 13.54 | 6,626 | +0.04(+0.27%) |
Mar 11, 2004 | 13.56 | 13.58 | 13.50 | 13.50 | 6,736 | -0.06(-0.47%) |
Mar 10, 2004 | 13.65 | 13.65 | 13.52 | 13.56 | 8,945 | -0.02(-0.13%) |
Mar 09, 2004 | 13.65 | 13.65 | 13.54 | 13.58 | 16,345 | +0.02(+0.13%) |
Mar 08, 2004 | 13.63 | 13.63 | 13.49 | 13.56 | 14,799 | -0.03(-0.20%) |
Mar 05, 2004 | 13.59 | 13.65 | 13.55 | 13.59 | 17,449 | +0.13(+0.94%) |
Mar 04, 2004 | 13.54 | 13.54 | 13.46 | 13.46 | 4,307 | -0.01(-0.07%) |
Mar 03, 2004 | 13.63 | 13.63 | 13.46 | 13.47 | 11,375 | -0.11(-0.80%) |
Mar 02, 2004 | 13.63 | 13.64 | 13.58 | 13.58 | 12,369 | +0.05(+0.33%) |