Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.09 | 12.13 | 12.06 | 12.06 | 782 | +0.10(+0.83%) |
May 27, 2004 | 12.04 | 12.15 | 11.96 | 11.96 | 6,001 | -0.01(-0.06%) |
May 26, 2004 | 12.11 | 12.15 | 11.96 | 11.96 | 3,261 | -0.22(-1.82%) |
May 25, 2004 | 11.95 | 12.19 | 11.80 | 12.19 | 28,704 | +0.24(+1.99%) |
May 24, 2004 | 11.69 | 11.95 | 11.69 | 11.95 | 5,349 | +0.34(+2.90%) |
May 21, 2004 | 11.57 | 11.61 | 11.57 | 11.61 | 521 | +0.08(+0.66%) |
May 20, 2004 | 11.52 | 11.53 | 11.52 | 11.53 | 782 | +0.04(+0.33%) |
May 19, 2004 | 11.46 | 11.50 | 11.46 | 11.50 | 1,696 | +0.04(+0.33%) |
May 18, 2004 | 11.37 | 11.46 | 11.34 | 11.46 | 1,565 | +0.08(+0.67%) |
May 17, 2004 | 11.38 | 11.38 | 11.38 | 11.38 | 130 | +0.08(+0.68%) |
May 14, 2004 | 11.66 | 11.68 | 11.30 | 11.30 | 9,002 | -0.34(-2.90%) |
May 13, 2004 | 11.53 | 11.64 | 11.52 | 11.64 | 1,174 | +0.12(+1.06%) |
May 12, 2004 | 11.52 | 11.52 | 11.52 | 11.52 | 1,435 | +0.00(+0.00%) |
May 11, 2004 | 11.45 | 11.57 | 11.45 | 11.52 | 2,609 | -0.01(-0.07%) |
May 10, 2004 | 11.96 | 11.96 | 11.39 | 11.53 | 5,740 | -0.47(-3.90%) |
May 07, 2004 | 12.26 | 12.26 | 11.99 | 11.99 | 2,087 | -0.31(-2.49%) |
May 06, 2004 | 12.45 | 12.49 | 12.26 | 12.30 | 2,739 | -0.19(-1.53%) |
May 05, 2004 | 12.62 | 12.62 | 12.45 | 12.49 | 3,261 | -0.05(-0.37%) |
May 04, 2004 | 12.64 | 12.64 | 12.43 | 12.54 | 2,348 | -0.08(-0.67%) |
May 03, 2004 | 12.39 | 12.63 | 12.33 | 12.62 | 3,914 | +0.16(+1.29%) |
Apr 30, 2004 | 12.38 | 12.54 | 12.38 | 12.46 | 2,609 | +0.12(+0.99%) |
Apr 29, 2004 | 12.28 | 12.37 | 12.28 | 12.34 | 3,522 | +0.02(+0.19%) |
Apr 28, 2004 | 12.11 | 12.32 | 12.11 | 12.32 | 2,739 | +0.05(+0.44%) |
Apr 27, 2004 | 12.42 | 12.42 | 12.26 | 12.26 | 16,309 | -0.08(-0.62%) |
Apr 26, 2004 | 12.34 | 12.38 | 12.30 | 12.34 | 1,826 | +0.08(+0.63%) |
Apr 23, 2004 | 12.11 | 12.26 | 12.11 | 12.26 | 2,739 | +0.08(+0.63%) |
Apr 22, 2004 | 11.96 | 12.24 | 11.96 | 12.19 | 11,612 | +0.23(+1.92%) |
Apr 21, 2004 | 11.88 | 11.96 | 11.88 | 11.96 | 782 | -0.04(-0.32%) |
Apr 20, 2004 | 11.88 | 11.99 | 11.88 | 11.99 | 2,348 | +0.12(+0.97%) |
Apr 19, 2004 | 11.83 | 12.07 | 11.83 | 11.88 | 2,609 | -0.08(-0.64%) |
Apr 16, 2004 | 11.96 | 11.96 | 11.83 | 11.96 | 1,565 | +0.00(+0.00%) |
Apr 15, 2004 | 11.80 | 11.96 | 11.80 | 11.96 | 1,826 | +0.04(+0.32%) |
Apr 14, 2004 | 11.92 | 11.92 | 11.92 | 11.92 | 130 | +0.08(+0.65%) |
Apr 13, 2004 | 11.92 | 11.92 | 11.84 | 11.84 | 391 | +0.00(+0.00%) |
Apr 12, 2004 | 12.03 | 12.03 | 11.84 | 11.84 | 27,399 | -0.04(-0.32%) |
Apr 08, 2004 | 11.94 | 12.03 | 11.88 | 11.88 | 5,610 | -0.17(-1.40%) |
Apr 07, 2004 | 11.90 | 12.16 | 11.90 | 12.05 | 7,567 | +0.13(+1.09%) |
Apr 06, 2004 | 11.50 | 11.92 | 11.50 | 11.92 | 8,611 | +0.43(+3.74%) |
Apr 05, 2004 | 11.42 | 11.49 | 11.42 | 11.49 | 3,522 | +0.03(+0.27%) |
Apr 02, 2004 | 11.53 | 11.53 | 11.39 | 11.46 | 4,827 | -0.03(-0.27%) |
Apr 01, 2004 | 11.43 | 11.63 | 11.38 | 11.49 | 5,088 | -0.05(-0.40%) |
Mar 31, 2004 | 11.99 | 11.99 | 11.53 | 11.53 | 5,610 | -0.38(-3.22%) |
Mar 30, 2004 | 11.88 | 11.99 | 11.88 | 11.92 | 1,957 | -0.08(-0.64%) |
Mar 29, 2004 | 12.09 | 12.09 | 11.88 | 11.99 | 7,436 | -0.27(-2.19%) |
Mar 26, 2004 | 12.49 | 12.61 | 12.26 | 12.26 | 6,523 | -0.18(-1.48%) |
Mar 25, 2004 | 12.49 | 12.64 | 12.45 | 12.45 | 4,827 | -0.08(-0.67%) |
Mar 24, 2004 | 12.56 | 12.56 | 12.45 | 12.53 | 2,087 | -0.11(-0.85%) |
Mar 23, 2004 | 12.61 | 12.64 | 12.61 | 12.64 | 1,174 | +0.18(+1.48%) |
Mar 22, 2004 | 12.30 | 12.49 | 12.30 | 12.45 | 9,002 | +0.00(+0.00%) |
Mar 19, 2004 | 12.52 | 12.52 | 12.45 | 12.45 | 1,565 | +0.02(+0.19%) |
Mar 18, 2004 | 12.22 | 12.49 | 12.22 | 12.43 | 5,088 | +0.25(+2.01%) |
Mar 17, 2004 | 11.70 | 12.19 | 11.70 | 12.19 | 11,481 | +0.49(+4.19%) |
Mar 16, 2004 | 11.70 | 11.77 | 11.70 | 11.70 | 12,394 | -0.07(-0.59%) |
Mar 15, 2004 | 11.76 | 11.76 | 11.70 | 11.76 | 3,131 | +0.06(+0.52%) |
Mar 12, 2004 | 11.78 | 11.78 | 11.70 | 11.70 | 1,043 | +0.00(+0.00%) |
Mar 11, 2004 | 11.65 | 11.79 | 11.65 | 11.70 | 3,392 | -0.08(-0.65%) |
Mar 10, 2004 | 11.77 | 11.78 | 11.77 | 11.78 | 391 | -0.01(-0.06%) |
Mar 09, 2004 | 11.70 | 11.79 | 11.70 | 11.79 | 6,262 | +0.09(+0.79%) |
Mar 08, 2004 | 11.73 | 11.75 | 11.70 | 11.70 | 2,348 | -0.03(-0.26%) |
Mar 05, 2004 | 11.76 | 11.83 | 11.69 | 11.73 | 5,088 | -0.09(-0.78%) |
Mar 04, 2004 | 11.70 | 11.82 | 11.70 | 11.82 | 3,914 | +0.11(+0.92%) |
Mar 03, 2004 | 11.76 | 11.76 | 11.71 | 11.71 | 1,304 | -0.12(-1.04%) |
Mar 02, 2004 | 11.78 | 11.84 | 11.70 | 11.83 | 7,697 | -0.04(-0.32%) |