Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.10 | 11.26 | 11.06 | 11.17 | 129,875 | +0.11(+0.98%) |
May 27, 2004 | 10.89 | 11.10 | 10.89 | 11.06 | 105,058 | +0.17(+1.60%) |
May 26, 2004 | 10.90 | 10.99 | 10.81 | 10.89 | 255,339 | -0.01(-0.13%) |
May 25, 2004 | 10.65 | 10.92 | 10.52 | 10.90 | 350,333 | +0.00(+0.00%) |
May 24, 2004 | 11.01 | 11.01 | 10.85 | 10.90 | 165,584 | -0.11(-0.99%) |
May 21, 2004 | 10.81 | 11.05 | 10.81 | 11.01 | 237,553 | +0.48(+4.55%) |
May 20, 2004 | 10.57 | 10.59 | 10.46 | 10.53 | 161,172 | -0.04(-0.34%) |
May 19, 2004 | 10.70 | 10.76 | 10.56 | 10.57 | 95,407 | +0.07(+0.62%) |
May 18, 2004 | 10.36 | 10.54 | 10.35 | 10.50 | 175,649 | +0.35(+3.43%) |
May 17, 2004 | 10.12 | 10.27 | 9.864 | 10.15 | 225,558 | -0.25(-2.44%) |
May 14, 2004 | 10.45 | 10.47 | 10.33 | 10.41 | 193,020 | -0.20(-1.85%) |
May 13, 2004 | 10.57 | 10.68 | 10.44 | 10.60 | 204,877 | -0.38(-3.50%) |
May 12, 2004 | 10.76 | 10.99 | 10.64 | 10.99 | 300,285 | +0.30(+2.78%) |
May 11, 2004 | 10.52 | 10.70 | 10.49 | 10.69 | 284,292 | +0.21(+2.01%) |
May 10, 2004 | 10.34 | 10.50 | 10.25 | 10.48 | 428,920 | -0.59(-5.37%) |
May 07, 2004 | 11.41 | 11.41 | 11.05 | 11.08 | 316,416 | -0.38(-3.35%) |
May 06, 2004 | 11.58 | 11.64 | 11.37 | 11.46 | 491,100 | -0.65(-5.39%) |
May 05, 2004 | 12.07 | 12.15 | 12.03 | 12.11 | 103,817 | +0.04(+0.36%) |
May 04, 2004 | 11.97 | 12.11 | 11.88 | 12.07 | 130,289 | +0.21(+1.77%) |
May 03, 2004 | 11.91 | 11.91 | 11.82 | 11.86 | 75,140 | -0.02(-0.18%) |
Apr 30, 2004 | 11.81 | 11.93 | 11.75 | 11.88 | 230,660 | +0.04(+0.37%) |
Apr 29, 2004 | 12.11 | 12.11 | 11.74 | 11.84 | 277,674 | -0.16(-1.33%) |
Apr 28, 2004 | 12.22 | 12.22 | 11.99 | 12.00 | 125,739 | -0.15(-1.25%) |
Apr 27, 2004 | 12.26 | 12.26 | 12.11 | 12.15 | 253,684 | -0.38(-3.01%) |
Apr 26, 2004 | 12.48 | 12.63 | 12.42 | 12.53 | 177,855 | +0.01(+0.12%) |
Apr 23, 2004 | 12.42 | 12.59 | 12.36 | 12.51 | 192,055 | +0.26(+2.13%) |
Apr 22, 2004 | 12.11 | 12.29 | 12.05 | 12.25 | 457,046 | -0.17(-1.34%) |
Apr 21, 2004 | 12.37 | 12.42 | 12.22 | 12.42 | 486,137 | -0.10(-0.81%) |
Apr 20, 2004 | 12.48 | 12.74 | 12.48 | 12.52 | 328,411 | +0.33(+2.68%) |
Apr 19, 2004 | 12.04 | 12.23 | 12.03 | 12.19 | 418,855 | -0.26(-2.10%) |
Apr 16, 2004 | 12.27 | 12.46 | 12.21 | 12.45 | 142,421 | +0.19(+1.54%) |
Apr 15, 2004 | 12.32 | 12.34 | 12.16 | 12.27 | 267,058 | -0.30(-2.42%) |
Apr 14, 2004 | 12.63 | 12.69 | 12.47 | 12.57 | 156,622 | -0.22(-1.70%) |
Apr 13, 2004 | 13.16 | 13.16 | 12.72 | 12.79 | 169,996 | -0.40(-3.03%) |
Apr 12, 2004 | 13.05 | 13.20 | 12.99 | 13.19 | 128,772 | +0.04(+0.33%) |
Apr 08, 2004 | 13.27 | 13.29 | 13.09 | 13.14 | 174,270 | -0.19(-1.41%) |
Apr 07, 2004 | 13.43 | 13.49 | 13.32 | 13.33 | 98,440 | -0.01(-0.11%) |
Apr 06, 2004 | 13.33 | 13.38 | 13.24 | 13.35 | 316,278 | +0.04(+0.33%) |
Apr 05, 2004 | 13.17 | 13.30 | 13.15 | 13.30 | 377,769 | +0.01(+0.05%) |
Apr 02, 2004 | 13.22 | 13.49 | 13.14 | 13.29 | 350,884 | +0.17(+1.33%) |
Apr 01, 2004 | 13.20 | 13.28 | 13.09 | 13.12 | 353,228 | -0.11(-0.82%) |
Mar 31, 2004 | 13.11 | 13.26 | 13.10 | 13.23 | 160,483 | +0.11(+0.83%) |
Mar 30, 2004 | 13.06 | 13.19 | 13.03 | 13.12 | 340,268 | -0.27(-2.00%) |
Mar 29, 2004 | 13.16 | 13.53 | 13.16 | 13.39 | 600,157 | +0.30(+2.27%) |
Mar 26, 2004 | 13.09 | 13.20 | 13.06 | 13.09 | 181,577 | +0.06(+0.44%) |
Mar 25, 2004 | 12.85 | 13.17 | 12.84 | 13.03 | 385,490 | +0.34(+2.69%) |
Mar 24, 2004 | 12.48 | 12.82 | 12.48 | 12.69 | 362,190 | +0.30(+2.40%) |
Mar 23, 2004 | 12.41 | 12.48 | 12.27 | 12.40 | 249,272 | -0.01(-0.12%) |
Mar 22, 2004 | 12.26 | 12.42 | 12.26 | 12.41 | 210,668 | -0.17(-1.38%) |
Mar 19, 2004 | 12.60 | 12.80 | 12.51 | 12.58 | 134,011 | -0.01(-0.06%) |
Mar 18, 2004 | 12.62 | 12.63 | 12.44 | 12.59 | 225,420 | -0.20(-1.53%) |
Mar 17, 2004 | 12.34 | 12.79 | 12.28 | 12.79 | 366,877 | +0.51(+4.13%) |
Mar 16, 2004 | 12.04 | 12.29 | 12.04 | 12.28 | 284,154 | +0.54(+4.57%) |
Mar 15, 2004 | 11.72 | 12.00 | 11.71 | 11.74 | 232,038 | +0.02(+0.19%) |
Mar 12, 2004 | 11.66 | 11.78 | 11.63 | 11.72 | 211,909 | +0.13(+1.13%) |
Mar 11, 2004 | 11.65 | 11.79 | 11.57 | 11.59 | 256,028 | -0.20(-1.72%) |
Mar 10, 2004 | 11.92 | 12.03 | 11.73 | 11.79 | 299,596 | -0.13(-1.10%) |
Mar 09, 2004 | 12.04 | 12.04 | 11.90 | 11.92 | 163,654 | +0.12(+0.98%) |
Mar 08, 2004 | 11.84 | 11.90 | 11.79 | 11.81 | 181,577 | -0.28(-2.28%) |
Mar 05, 2004 | 12.06 | 12.21 | 11.77 | 12.08 | 216,872 | +0.12(+1.03%) |
Mar 04, 2004 | 11.89 | 12.04 | 11.89 | 11.96 | 88,100 | +0.04(+0.37%) |
Mar 03, 2004 | 11.95 | 11.99 | 11.86 | 11.92 | 147,523 | -0.04(-0.30%) |
Mar 02, 2004 | 11.90 | 12.08 | 11.83 | 11.95 | 233,279 | +0.04(+0.37%) |