Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.57 | 11.71 | 11.48 | 11.51 | 366,200 | -0.11(-0.93%) |
May 27, 2004 | 11.61 | 11.66 | 11.54 | 11.62 | 281,800 | +0.06(+0.56%) |
May 26, 2004 | 11.68 | 11.73 | 11.51 | 11.55 | 524,000 | -0.16(-1.39%) |
May 25, 2004 | 11.45 | 11.71 | 11.37 | 11.71 | 239,000 | +0.30(+2.61%) |
May 24, 2004 | 11.54 | 11.69 | 11.35 | 11.41 | 344,800 | -0.06(-0.54%) |
May 21, 2004 | 11.55 | 11.61 | 11.46 | 11.48 | 229,600 | -0.08(-0.69%) |
May 20, 2004 | 11.52 | 11.63 | 11.50 | 11.56 | 363,800 | +0.01(+0.06%) |
May 19, 2004 | 11.53 | 11.65 | 11.53 | 11.55 | 348,000 | +0.03(+0.28%) |
May 18, 2004 | 11.46 | 11.56 | 11.41 | 11.52 | 721,800 | +0.09(+0.81%) |
May 17, 2004 | 11.73 | 11.82 | 11.34 | 11.43 | 597,400 | -0.35(-2.95%) |
May 14, 2004 | 11.73 | 11.90 | 11.65 | 11.77 | 250,600 | -0.00(-0.02%) |
May 13, 2004 | 11.50 | 11.83 | 11.46 | 11.78 | 351,000 | +0.25(+2.12%) |
May 12, 2004 | 11.74 | 11.84 | 11.37 | 11.53 | 440,800 | -0.24(-2.02%) |
May 11, 2004 | 11.91 | 11.92 | 11.61 | 11.77 | 399,200 | -0.07(-0.57%) |
May 10, 2004 | 11.93 | 11.93 | 11.71 | 11.84 | 553,600 | -0.08(-0.65%) |
May 07, 2004 | 12.07 | 12.12 | 11.81 | 11.91 | 1,011,400 | -0.19(-1.55%) |
May 06, 2004 | 12.12 | 12.13 | 12.01 | 12.10 | 813,600 | -0.02(-0.12%) |
May 05, 2004 | 12.30 | 12.30 | 12.07 | 12.12 | 665,800 | -0.16(-1.34%) |
May 04, 2004 | 12.03 | 12.33 | 11.99 | 12.28 | 840,400 | +0.26(+2.18%) |
May 03, 2004 | 11.98 | 12.04 | 11.88 | 12.02 | 844,200 | +0.08(+0.65%) |
Apr 30, 2004 | 12.14 | 12.30 | 11.89 | 11.94 | 790,600 | -0.18(-1.49%) |
Apr 29, 2004 | 12.50 | 12.55 | 12.00 | 12.12 | 672,600 | -0.36(-2.88%) |
Apr 28, 2004 | 12.71 | 12.74 | 12.32 | 12.48 | 592,200 | -0.21(-1.64%) |
Apr 27, 2004 | 12.53 | 12.70 | 12.45 | 12.69 | 410,400 | +0.14(+1.14%) |
Apr 26, 2004 | 12.41 | 12.64 | 12.41 | 12.54 | 611,200 | +0.12(+0.99%) |
Apr 23, 2004 | 12.39 | 12.50 | 12.34 | 12.42 | 297,400 | +0.05(+0.38%) |
Apr 22, 2004 | 12.28 | 12.38 | 12.22 | 12.38 | 254,400 | +0.07(+0.61%) |
Apr 21, 2004 | 12.28 | 12.38 | 12.22 | 12.30 | 323,000 | +0.05(+0.43%) |
Apr 20, 2004 | 12.34 | 12.38 | 12.25 | 12.25 | 273,800 | -0.13(-1.03%) |
Apr 19, 2004 | 12.45 | 12.46 | 12.27 | 12.38 | 558,000 | -0.04(-0.34%) |
Apr 16, 2004 | 12.30 | 12.48 | 12.26 | 12.42 | 232,400 | +0.10(+0.77%) |
Apr 15, 2004 | 12.35 | 12.38 | 12.22 | 12.32 | 312,000 | -0.03(-0.22%) |
Apr 14, 2004 | 12.45 | 12.45 | 12.28 | 12.35 | 280,400 | -0.10(-0.82%) |
Apr 13, 2004 | 12.52 | 12.57 | 12.41 | 12.45 | 821,200 | -0.08(-0.66%) |
Apr 12, 2004 | 12.46 | 12.59 | 12.39 | 12.54 | 269,000 | +0.10(+0.76%) |
Apr 08, 2004 | 12.48 | 12.54 | 12.35 | 12.44 | 240,400 | +0.00(+0.04%) |
Apr 07, 2004 | 12.34 | 12.61 | 12.20 | 12.44 | 363,000 | +0.10(+0.83%) |
Apr 06, 2004 | 12.39 | 12.41 | 12.24 | 12.33 | 442,600 | -0.03(-0.24%) |
Apr 05, 2004 | 12.36 | 12.44 | 12.22 | 12.36 | 514,200 | -0.01(-0.12%) |
Apr 02, 2004 | 12.03 | 12.43 | 11.95 | 12.38 | 978,400 | +0.37(+3.04%) |
Apr 01, 2004 | 11.96 | 12.03 | 11.88 | 12.01 | 448,400 | +0.02(+0.19%) |
Mar 31, 2004 | 12.00 | 12.02 | 11.84 | 11.99 | 656,800 | -0.01(-0.08%) |
Mar 30, 2004 | 11.72 | 12.00 | 11.72 | 12.00 | 311,800 | +0.23(+2.00%) |
Mar 29, 2004 | 11.71 | 11.96 | 11.71 | 11.77 | 442,600 | +0.05(+0.45%) |
Mar 26, 2004 | 11.79 | 11.86 | 11.68 | 11.71 | 367,400 | -0.07(-0.62%) |
Mar 25, 2004 | 11.79 | 11.87 | 11.65 | 11.79 | 861,600 | +0.04(+0.34%) |
Mar 24, 2004 | 11.57 | 11.81 | 11.45 | 11.74 | 420,600 | +0.22(+1.91%) |
Mar 23, 2004 | 11.63 | 11.71 | 11.50 | 11.53 | 573,600 | -0.19(-1.58%) |
Mar 22, 2004 | 11.98 | 11.98 | 11.71 | 11.71 | 303,400 | -0.34(-2.86%) |
Mar 19, 2004 | 12.05 | 12.15 | 11.95 | 12.05 | 409,000 | +0.00(+0.02%) |
Mar 18, 2004 | 11.97 | 12.12 | 11.92 | 12.05 | 435,600 | +0.11(+0.88%) |
Mar 17, 2004 | 11.61 | 11.95 | 11.61 | 11.95 | 458,600 | +0.36(+3.06%) |
Mar 16, 2004 | 11.54 | 11.65 | 11.45 | 11.59 | 183,800 | +0.16(+1.44%) |
Mar 15, 2004 | 11.66 | 11.69 | 11.36 | 11.43 | 308,200 | -0.34(-2.89%) |
Mar 12, 2004 | 11.50 | 11.83 | 11.45 | 11.77 | 318,400 | +0.27(+2.30%) |
Mar 11, 2004 | 11.64 | 11.68 | 11.45 | 11.50 | 482,000 | -0.16(-1.39%) |
Mar 10, 2004 | 11.83 | 11.83 | 11.66 | 11.66 | 301,800 | -0.12(-1.04%) |
Mar 09, 2004 | 11.79 | 11.88 | 11.65 | 11.79 | 347,600 | +0.03(+0.26%) |
Mar 08, 2004 | 11.90 | 11.90 | 11.62 | 11.76 | 276,000 | -0.13(-1.09%) |
Mar 05, 2004 | 11.72 | 11.89 | 11.60 | 11.89 | 382,800 | +0.19(+1.60%) |
Mar 04, 2004 | 11.74 | 11.83 | 11.61 | 11.70 | 586,600 | -0.05(-0.45%) |
Mar 03, 2004 | 11.47 | 11.86 | 11.42 | 11.75 | 400,600 | +0.25(+2.15%) |
Mar 02, 2004 | 11.68 | 11.76 | 11.43 | 11.51 | 745,200 | -0.32(-2.75%) |