Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.86 | 12.01 | 11.86 | 11.98 | 757,838 | +0.06(+0.50%) |
May 27, 2004 | 12.01 | 12.01 | 11.84 | 11.92 | 1,146,576 | +0.11(+0.97%) |
May 26, 2004 | 11.56 | 11.85 | 11.53 | 11.81 | 1,300,341 | +0.21(+1.81%) |
May 25, 2004 | 11.41 | 11.62 | 11.31 | 11.60 | 705,918 | +0.27(+2.39%) |
May 24, 2004 | 11.42 | 11.55 | 11.21 | 11.33 | 1,047,395 | +0.01(+0.05%) |
May 21, 2004 | 11.48 | 11.62 | 11.32 | 11.32 | 1,058,544 | -0.16(-1.36%) |
May 20, 2004 | 11.15 | 11.49 | 11.15 | 11.48 | 796,113 | +0.25(+2.25%) |
May 19, 2004 | 11.63 | 11.69 | 11.18 | 11.23 | 1,259,903 | -0.44(-3.81%) |
May 18, 2004 | 11.51 | 11.67 | 11.42 | 11.67 | 708,081 | +0.28(+2.43%) |
May 17, 2004 | 11.20 | 11.50 | 11.18 | 11.39 | 546,662 | +0.02(+0.16%) |
May 14, 2004 | 11.12 | 11.52 | 11.12 | 11.38 | 453,471 | +0.14(+1.23%) |
May 13, 2004 | 11.09 | 11.43 | 11.07 | 11.24 | 1,009,453 | +0.05(+0.48%) |
May 12, 2004 | 11.16 | 11.23 | 11.04 | 11.18 | 805,765 | -0.11(-1.01%) |
May 11, 2004 | 11.19 | 11.42 | 11.19 | 11.30 | 1,669,608 | +0.15(+1.35%) |
May 10, 2004 | 11.00 | 11.23 | 10.81 | 11.15 | 1,188,678 | +0.07(+0.65%) |
May 07, 2004 | 11.30 | 11.45 | 11.07 | 11.07 | 1,190,842 | -0.34(-3.00%) |
May 06, 2004 | 11.15 | 11.53 | 11.09 | 11.42 | 1,266,559 | +0.12(+1.06%) |
May 05, 2004 | 11.35 | 11.42 | 11.27 | 11.30 | 910,771 | -0.02(-0.16%) |
May 04, 2004 | 11.13 | 11.41 | 11.13 | 11.32 | 1,705,886 | +0.16(+1.45%) |
May 03, 2004 | 10.85 | 11.15 | 10.78 | 11.15 | 1,041,071 | +0.37(+3.40%) |
Apr 30, 2004 | 10.94 | 10.99 | 10.79 | 10.79 | 1,020,602 | -0.02(-0.22%) |
Apr 29, 2004 | 11.06 | 11.10 | 10.75 | 10.81 | 968,016 | -0.19(-1.69%) |
Apr 28, 2004 | 11.13 | 11.13 | 10.97 | 11.00 | 836,884 | -0.13(-1.19%) |
Apr 27, 2004 | 10.98 | 11.16 | 10.95 | 11.13 | 1,478,900 | +0.17(+1.53%) |
Apr 26, 2004 | 10.80 | 11.03 | 10.79 | 10.96 | 762,664 | +0.19(+1.73%) |
Apr 23, 2004 | 11.00 | 11.03 | 10.77 | 10.77 | 895,128 | -0.22(-2.02%) |
Apr 22, 2004 | 10.82 | 11.16 | 10.74 | 11.00 | 1,090,329 | +0.17(+1.61%) |
Apr 21, 2004 | 10.70 | 10.85 | 10.67 | 10.82 | 2,406,313 | +0.13(+1.18%) |
Apr 20, 2004 | 10.98 | 10.98 | 10.70 | 10.70 | 1,640,486 | -0.24(-2.20%) |
Apr 19, 2004 | 10.82 | 10.98 | 10.61 | 10.94 | 678,793 | +0.12(+1.11%) |
Apr 16, 2004 | 10.85 | 11.01 | 10.79 | 10.82 | 794,782 | -0.09(-0.83%) |
Apr 15, 2004 | 10.59 | 10.91 | 10.55 | 10.91 | 1,980,299 | +0.38(+3.60%) |
Apr 14, 2004 | 13.21 | 13.21 | 10.43 | 10.53 | 1,683,087 | -0.32(-2.99%) |
Apr 13, 2004 | 10.82 | 11.12 | 10.28 | 10.85 | 2,208,116 | -0.11(-1.04%) |
Apr 12, 2004 | 11.42 | 11.42 | 10.74 | 10.97 | 1,525,662 | -0.45(-3.95%) |
Apr 08, 2004 | 11.45 | 11.50 | 11.33 | 11.42 | 913,100 | -0.08(-0.68%) |
Apr 07, 2004 | 11.32 | 11.65 | 11.13 | 11.50 | 2,162,852 | +0.11(+1.00%) |
Apr 06, 2004 | 11.54 | 11.56 | 11.21 | 11.38 | 3,520,439 | -0.19(-1.61%) |
Apr 05, 2004 | 11.78 | 11.80 | 11.28 | 11.57 | 1,665,781 | -0.26(-2.18%) |
Apr 02, 2004 | 12.01 | 12.01 | 11.81 | 11.83 | 1,556,282 | -0.13(-1.06%) |
Apr 01, 2004 | 11.81 | 11.95 | 11.76 | 11.95 | 1,221,129 | +0.16(+1.38%) |
Mar 31, 2004 | 11.66 | 11.79 | 11.61 | 11.79 | 861,014 | +0.14(+1.24%) |
Mar 30, 2004 | 11.57 | 11.65 | 11.51 | 11.65 | 684,451 | +0.08(+0.68%) |
Mar 29, 2004 | 11.44 | 11.57 | 11.44 | 11.57 | 635,027 | +0.14(+1.21%) |
Mar 26, 2004 | 11.69 | 11.69 | 11.43 | 11.43 | 425,015 | -0.26(-2.26%) |
Mar 25, 2004 | 11.59 | 11.69 | 11.53 | 11.69 | 1,060,874 | +0.13(+1.09%) |
Mar 24, 2004 | 11.74 | 11.76 | 11.55 | 11.57 | 992,812 | -0.17(-1.48%) |
Mar 23, 2004 | 11.63 | 11.74 | 11.57 | 11.74 | 733,875 | +0.11(+0.93%) |
Mar 22, 2004 | 11.64 | 11.74 | 11.63 | 11.63 | 496,073 | -0.13(-1.07%) |
Mar 19, 2004 | 11.80 | 11.82 | 11.72 | 11.76 | 463,123 | -0.04(-0.36%) |
Mar 18, 2004 | 11.70 | 11.80 | 11.63 | 11.80 | 1,373,562 | +0.07(+0.56%) |
Mar 17, 2004 | 11.54 | 11.74 | 11.54 | 11.74 | 787,626 | +0.17(+1.51%) |
Mar 16, 2004 | 11.48 | 11.58 | 11.47 | 11.56 | 576,117 | +0.05(+0.47%) |
Mar 15, 2004 | 11.54 | 11.60 | 11.33 | 11.51 | 563,470 | -0.05(-0.42%) |
Mar 12, 2004 | 11.42 | 11.60 | 11.39 | 11.56 | 1,342,776 | +0.13(+1.16%) |
Mar 11, 2004 | 11.65 | 11.65 | 11.42 | 11.42 | 790,621 | -0.18(-1.55%) |
Mar 10, 2004 | 11.74 | 11.84 | 11.60 | 11.60 | 1,114,292 | -0.11(-0.92%) |
Mar 09, 2004 | 11.72 | 11.74 | 11.62 | 11.71 | 474,273 | +0.01(+0.05%) |
Mar 08, 2004 | 11.78 | 11.80 | 11.68 | 11.71 | 764,162 | -0.10(-0.87%) |
Mar 05, 2004 | 11.63 | 11.81 | 11.61 | 11.81 | 751,681 | +0.17(+1.45%) |
Mar 04, 2004 | 11.61 | 11.68 | 11.56 | 11.64 | 1,133,762 | -0.02(-0.15%) |
Mar 03, 2004 | 11.54 | 11.70 | 11.42 | 11.66 | 808,261 | +0.12(+1.04%) |
Mar 02, 2004 | 11.49 | 11.56 | 11.48 | 11.54 | 649,338 | +0.03(+0.26%) |