Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.54 | 11.57 | 11.20 | 11.30 | 8,600 | -0.14(-1.22%) |
May 27, 2004 | 11.39 | 11.45 | 11.39 | 11.44 | 2,600 | +0.15(+1.33%) |
May 26, 2004 | 11.28 | 11.43 | 11.25 | 11.29 | 16,200 | +0.11(+0.98%) |
May 25, 2004 | 11.15 | 11.38 | 11.15 | 11.18 | 3,900 | +0.13(+1.18%) |
May 24, 2004 | 11.30 | 11.56 | 10.85 | 11.05 | 19,300 | -0.15(-1.34%) |
May 21, 2004 | 11.27 | 11.45 | 11.20 | 11.20 | 18,100 | +0.03(+0.27%) |
May 20, 2004 | 11.55 | 11.55 | 11.15 | 11.17 | 47,100 | -0.28(-2.45%) |
May 19, 2004 | 11.36 | 11.50 | 11.20 | 11.45 | 31,500 | +0.19(+1.69%) |
May 18, 2004 | 11.26 | 11.39 | 11.25 | 11.26 | 21,000 | +0.05(+0.45%) |
May 17, 2004 | 11.36 | 11.36 | 11.19 | 11.21 | 40,100 | -0.05(-0.44%) |
May 14, 2004 | 11.26 | 11.26 | 11.26 | 11.26 | 62,400 | +0.01(+0.09%) |
May 13, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 2,500 | +0.05(+0.45%) |
May 12, 2004 | 11.32 | 11.33 | 11.12 | 11.20 | 66,300 | -0.13(-1.15%) |
May 11, 2004 | 11.00 | 11.33 | 11.00 | 11.33 | 14,200 | +0.17(+1.52%) |
May 10, 2004 | 11.40 | 11.40 | 11.15 | 11.16 | 42,400 | -0.34(-2.96%) |
May 07, 2004 | 11.50 | 11.50 | 11.48 | 11.50 | 14,700 | -0.10(-0.86%) |
May 06, 2004 | 11.60 | 11.61 | 11.60 | 11.60 | 32,100 | +0.04(+0.35%) |
May 05, 2004 | 11.40 | 11.57 | 11.40 | 11.56 | 5,800 | -0.24(-2.03%) |
May 04, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 6,500 | +0.00(+0.00%) |
May 03, 2004 | 11.55 | 11.93 | 11.55 | 11.80 | 15,300 | +0.25(+2.16%) |
Apr 30, 2004 | 12.25 | 12.25 | 11.50 | 11.55 | 42,700 | -0.70(-5.71%) |
Apr 29, 2004 | 12.10 | 12.25 | 11.89 | 12.25 | 15,600 | +0.25(+2.08%) |
Apr 28, 2004 | 11.81 | 12.00 | 11.80 | 12.00 | 1,300 | +0.09(+0.76%) |
Apr 27, 2004 | 11.75 | 11.95 | 11.75 | 11.91 | 10,600 | +0.15(+1.28%) |
Apr 26, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 100 | +0.08(+0.68%) |
Apr 23, 2004 | 11.58 | 11.68 | 11.45 | 11.68 | 4,200 | +0.00(+0.00%) |
Apr 22, 2004 | 11.65 | 11.71 | 11.65 | 11.68 | 7,500 | -0.01(-0.09%) |
Apr 21, 2004 | 11.78 | 11.78 | 11.67 | 11.69 | 5,700 | -0.15(-1.27%) |
Apr 20, 2004 | 11.93 | 12.00 | 11.84 | 11.84 | 11,900 | -0.09(-0.75%) |
Apr 19, 2004 | 11.80 | 11.93 | 11.75 | 11.93 | 2,400 | +0.03(+0.25%) |
Apr 16, 2004 | 11.90 | 11.98 | 11.90 | 11.90 | 12,200 | -0.10(-0.83%) |
Apr 15, 2004 | 11.84 | 12.30 | 11.84 | 12.00 | 148,500 | +0.06(+0.50%) |
Apr 14, 2004 | 11.80 | 12.00 | 11.76 | 11.94 | 10,700 | +0.04(+0.34%) |
Apr 13, 2004 | 11.60 | 12.01 | 11.60 | 11.90 | 8,400 | +0.20(+1.71%) |
Apr 12, 2004 | 11.53 | 11.73 | 11.53 | 11.70 | 11,700 | +0.07(+0.60%) |
Apr 08, 2004 | 11.64 | 11.77 | 11.60 | 11.63 | 46,200 | -0.11(-0.94%) |
Apr 07, 2004 | 11.51 | 11.77 | 11.51 | 11.74 | 29,000 | +0.13(+1.12%) |
Apr 06, 2004 | 11.65 | 11.71 | 11.60 | 11.61 | 26,200 | -0.04(-0.34%) |
Apr 05, 2004 | 11.15 | 11.65 | 11.15 | 11.65 | 30,300 | +0.44(+3.93%) |
Apr 02, 2004 | 11.03 | 11.25 | 11.03 | 11.21 | 122,100 | +0.21(+1.91%) |
Apr 01, 2004 | 11.00 | 11.00 | 10.82 | 11.00 | 97,600 | +0.06(+0.55%) |
Mar 31, 2004 | 11.00 | 11.00 | 10.90 | 10.94 | 8,500 | -0.01(-0.09%) |
Mar 30, 2004 | 10.90 | 10.95 | 10.90 | 10.95 | 17,900 | +0.07(+0.64%) |
Mar 29, 2004 | 10.94 | 11.04 | 10.88 | 10.88 | 56,700 | +0.04(+0.37%) |
Mar 26, 2004 | 10.75 | 10.89 | 10.75 | 10.84 | 26,800 | +0.19(+1.78%) |
Mar 25, 2004 | 10.71 | 10.76 | 10.60 | 10.65 | 55,100 | +0.04(+0.38%) |
Mar 24, 2004 | 10.60 | 10.61 | 10.50 | 10.61 | 37,000 | +0.11(+1.05%) |
Mar 23, 2004 | 10.78 | 10.78 | 10.35 | 10.50 | 57,800 | -0.18(-1.69%) |
Mar 22, 2004 | 10.90 | 10.90 | 10.68 | 10.68 | 1,500 | -0.12(-1.11%) |
Mar 19, 2004 | 11.25 | 11.25 | 10.70 | 10.80 | 31,300 | -0.35(-3.14%) |
Mar 18, 2004 | 11.36 | 11.40 | 11.15 | 11.15 | 28,100 | -0.11(-0.98%) |
Mar 17, 2004 | 11.50 | 11.50 | 11.26 | 11.26 | 5,800 | -0.17(-1.49%) |
Mar 16, 2004 | 11.43 | 11.43 | 11.43 | 11.43 | 500 | +0.10(+0.88%) |
Mar 15, 2004 | 11.60 | 11.60 | 11.33 | 11.33 | 15,300 | -0.17(-1.48%) |
Mar 12, 2004 | 11.62 | 11.62 | 11.47 | 11.50 | 55,500 | -0.02(-0.17%) |
Mar 11, 2004 | 11.85 | 11.85 | 11.25 | 11.52 | 59,600 | -0.28(-2.37%) |
Mar 10, 2004 | 11.80 | 11.80 | 11.75 | 11.80 | 37,100 | +0.06(+0.51%) |
Mar 09, 2004 | 11.75 | 11.90 | 11.70 | 11.74 | 23,100 | -0.06(-0.51%) |
Mar 08, 2004 | 11.85 | 11.85 | 11.80 | 11.80 | 700 | -0.02(-0.17%) |
Mar 05, 2004 | 11.70 | 11.90 | 11.70 | 11.82 | 36,500 | +0.05(+0.42%) |
Mar 04, 2004 | 11.96 | 12.02 | 11.60 | 11.77 | 48,500 | -0.33(-2.73%) |
Mar 03, 2004 | 12.25 | 12.25 | 12.10 | 12.10 | 12,500 | -0.25(-2.02%) |
Mar 02, 2004 | 12.30 | 12.55 | 12.30 | 12.35 | 39,200 | +0.20(+1.65%) |