Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.93 | 11.03 | 10.92 | 10.98 | 76,860 | +0.05(+0.50%) |
May 27, 2004 | 11.03 | 11.03 | 10.91 | 10.93 | 104,116 | -0.15(-1.34%) |
May 26, 2004 | 10.95 | 11.17 | 10.91 | 11.08 | 184,610 | +0.13(+1.16%) |
May 25, 2004 | 10.82 | 10.98 | 10.64 | 10.95 | 100,663 | +0.14(+1.27%) |
May 24, 2004 | 10.68 | 10.87 | 10.68 | 10.81 | 101,935 | +0.21(+2.02%) |
May 21, 2004 | 10.56 | 10.60 | 10.48 | 10.60 | 116,108 | +0.10(+0.94%) |
May 20, 2004 | 10.46 | 10.51 | 10.43 | 10.50 | 123,376 | +0.04(+0.42%) |
May 19, 2004 | 10.48 | 10.48 | 10.43 | 10.46 | 101,208 | -0.03(-0.26%) |
May 18, 2004 | 10.45 | 10.54 | 10.43 | 10.48 | 182,067 | +0.04(+0.37%) |
May 17, 2004 | 10.52 | 10.53 | 10.38 | 10.45 | 122,831 | -0.07(-0.68%) |
May 14, 2004 | 10.54 | 10.57 | 10.48 | 10.52 | 76,315 | -0.01(-0.05%) |
May 13, 2004 | 10.59 | 10.59 | 10.51 | 10.52 | 99,210 | -0.03(-0.26%) |
May 12, 2004 | 10.58 | 10.58 | 10.41 | 10.55 | 107,932 | -0.04(-0.42%) |
May 11, 2004 | 10.46 | 10.59 | 10.45 | 10.59 | 132,098 | +0.13(+1.26%) |
May 10, 2004 | 10.57 | 10.57 | 10.35 | 10.46 | 250,024 | -0.12(-1.14%) |
May 07, 2004 | 10.80 | 10.81 | 10.57 | 10.58 | 155,538 | -0.26(-2.39%) |
May 06, 2004 | 11.00 | 11.00 | 10.83 | 10.84 | 173,345 | -0.16(-1.45%) |
May 05, 2004 | 10.76 | 11.02 | 10.73 | 11.00 | 111,566 | +0.23(+2.09%) |
May 04, 2004 | 10.59 | 10.84 | 10.58 | 10.78 | 210,231 | +0.18(+1.71%) |
May 03, 2004 | 10.77 | 10.78 | 10.59 | 10.59 | 209,141 | -0.19(-1.79%) |
Apr 30, 2004 | 10.84 | 10.90 | 10.73 | 10.79 | 161,534 | -0.06(-0.56%) |
Apr 29, 2004 | 10.89 | 11.02 | 10.84 | 10.85 | 439,541 | -0.05(-0.46%) |
Apr 28, 2004 | 10.97 | 11.00 | 10.89 | 10.90 | 164,986 | -0.09(-0.80%) |
Apr 27, 2004 | 10.98 | 11.00 | 10.90 | 10.98 | 94,485 | +0.01(+0.05%) |
Apr 26, 2004 | 10.99 | 11.01 | 10.87 | 10.98 | 171,528 | -0.01(-0.10%) |
Apr 23, 2004 | 11.01 | 11.02 | 10.95 | 10.99 | 283,094 | -0.02(-0.15%) |
Apr 22, 2004 | 11.01 | 11.02 | 10.92 | 11.01 | 193,151 | +0.04(+0.35%) |
Apr 21, 2004 | 11.21 | 11.26 | 10.90 | 10.97 | 245,300 | -0.26(-2.35%) |
Apr 20, 2004 | 11.44 | 11.49 | 11.16 | 11.23 | 176,434 | -0.12(-1.02%) |
Apr 19, 2004 | 11.27 | 11.39 | 11.27 | 11.35 | 97,029 | +0.00(+0.00%) |
Apr 16, 2004 | 11.25 | 11.39 | 11.25 | 11.35 | 79,586 | +0.16(+1.43%) |
Apr 15, 2004 | 11.56 | 11.56 | 11.19 | 11.19 | 99,028 | -0.29(-2.54%) |
Apr 14, 2004 | 11.56 | 11.56 | 11.47 | 11.48 | 100,118 | -0.18(-1.51%) |
Apr 13, 2004 | 11.83 | 11.91 | 11.56 | 11.66 | 121,196 | -0.15(-1.26%) |
Apr 12, 2004 | 11.89 | 12.05 | 11.76 | 11.80 | 112,838 | -0.14(-1.20%) |
Apr 08, 2004 | 12.08 | 12.09 | 11.94 | 11.95 | 102,117 | -0.10(-0.87%) |
Apr 07, 2004 | 12.21 | 12.27 | 12.05 | 12.05 | 99,573 | -0.11(-0.91%) |
Apr 06, 2004 | 12.26 | 12.26 | 12.11 | 12.16 | 99,028 | -0.20(-1.65%) |
Apr 05, 2004 | 12.36 | 12.44 | 12.28 | 12.37 | 303,081 | +0.02(+0.13%) |
Apr 02, 2004 | 12.34 | 12.45 | 12.34 | 12.35 | 219,498 | +0.05(+0.40%) |
Apr 01, 2004 | 12.17 | 12.31 | 12.15 | 12.30 | 277,825 | +0.14(+1.13%) |
Mar 31, 2004 | 12.11 | 12.23 | 12.10 | 12.16 | 119,561 | +0.06(+0.46%) |
Mar 30, 2004 | 12.10 | 12.15 | 12.05 | 12.11 | 143,000 | +0.01(+0.05%) |
Mar 29, 2004 | 12.08 | 12.11 | 12.05 | 12.10 | 88,853 | +0.04(+0.36%) |
Mar 26, 2004 | 12.11 | 12.11 | 12.06 | 12.06 | 63,596 | -0.04(-0.36%) |
Mar 25, 2004 | 12.10 | 12.11 | 11.97 | 12.10 | 91,033 | +0.00(+0.00%) |
Mar 24, 2004 | 12.12 | 12.19 | 12.10 | 12.10 | 170,256 | -0.02(-0.18%) |
Mar 23, 2004 | 12.19 | 12.36 | 12.11 | 12.12 | 53,420 | -0.10(-0.86%) |
Mar 22, 2004 | 12.36 | 12.36 | 12.22 | 12.23 | 71,227 | -0.13(-1.02%) |
Mar 19, 2004 | 12.22 | 12.37 | 12.22 | 12.36 | 137,186 | +0.08(+0.67%) |
Mar 18, 2004 | 12.25 | 12.30 | 12.16 | 12.27 | 54,692 | +0.06(+0.50%) |
Mar 17, 2004 | 12.00 | 12.25 | 12.00 | 12.21 | 64,686 | +0.24(+2.02%) |
Mar 16, 2004 | 12.21 | 12.21 | 11.95 | 11.97 | 111,747 | -0.24(-1.94%) |
Mar 15, 2004 | 12.27 | 12.31 | 12.20 | 12.21 | 53,420 | +0.02(+0.14%) |
Mar 12, 2004 | 12.32 | 12.32 | 12.19 | 12.19 | 92,487 | -0.01(-0.05%) |
Mar 11, 2004 | 12.44 | 12.44 | 12.19 | 12.20 | 66,503 | -0.24(-1.95%) |
Mar 10, 2004 | 12.38 | 12.45 | 12.37 | 12.44 | 122,650 | +0.06(+0.49%) |
Mar 09, 2004 | 12.48 | 12.49 | 12.37 | 12.38 | 87,399 | -0.09(-0.75%) |
Mar 08, 2004 | 12.47 | 12.52 | 12.47 | 12.47 | 59,780 | +0.01(+0.04%) |
Mar 05, 2004 | 12.27 | 12.47 | 12.22 | 12.47 | 80,676 | +0.21(+1.71%) |
Mar 04, 2004 | 12.14 | 12.31 | 12.14 | 12.26 | 102,117 | +0.10(+0.81%) |
Mar 03, 2004 | 12.31 | 12.31 | 12.14 | 12.16 | 179,886 | -0.15(-1.21%) |
Mar 02, 2004 | 12.21 | 12.31 | 12.16 | 12.31 | 112,474 | +0.10(+0.81%) |