Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.34 | 12.37 | 12.27 | 12.30 | 146,996 | -0.08(-0.64%) |
May 27, 2004 | 12.49 | 12.49 | 12.31 | 12.38 | 140,975 | -0.03(-0.27%) |
May 26, 2004 | 12.53 | 12.54 | 12.38 | 12.41 | 127,931 | -0.08(-0.67%) |
May 25, 2004 | 12.36 | 12.49 | 12.36 | 12.49 | 165,558 | +0.26(+2.12%) |
May 24, 2004 | 12.05 | 12.25 | 12.04 | 12.23 | 114,887 | +0.18(+1.52%) |
May 21, 2004 | 12.08 | 12.17 | 11.96 | 12.05 | 88,297 | +0.03(+0.22%) |
May 20, 2004 | 12.04 | 12.14 | 12.03 | 12.03 | 278,439 | -0.05(-0.40%) |
May 19, 2004 | 12.07 | 12.23 | 12.03 | 12.07 | 272,921 | +0.02(+0.18%) |
May 18, 2004 | 12.14 | 12.14 | 11.97 | 12.05 | 135,958 | -0.14(-1.18%) |
May 17, 2004 | 12.24 | 12.26 | 12.17 | 12.19 | 240,812 | -0.05(-0.42%) |
May 14, 2004 | 12.21 | 12.31 | 12.14 | 12.25 | 223,755 | +0.11(+0.94%) |
May 13, 2004 | 12.15 | 12.17 | 12.08 | 12.13 | 206,697 | -0.02(-0.13%) |
May 12, 2004 | 12.02 | 12.16 | 12.01 | 12.15 | 229,273 | +0.08(+0.68%) |
May 11, 2004 | 11.96 | 12.07 | 11.93 | 12.07 | 266,399 | +0.18(+1.54%) |
May 10, 2004 | 11.96 | 12.01 | 11.82 | 11.88 | 182,114 | -0.41(-3.37%) |
May 07, 2004 | 12.44 | 12.46 | 12.22 | 12.30 | 541,326 | -0.24(-1.92%) |
May 06, 2004 | 12.63 | 12.63 | 12.44 | 12.54 | 193,653 | -0.04(-0.32%) |
May 05, 2004 | 12.51 | 12.59 | 12.41 | 12.58 | 422,927 | +0.12(+0.94%) |
May 04, 2004 | 12.52 | 12.53 | 12.41 | 12.46 | 465,571 | +0.08(+0.63%) |
May 03, 2004 | 12.24 | 12.38 | 12.23 | 12.38 | 207,199 | +0.12(+1.01%) |
Apr 30, 2004 | 12.17 | 12.31 | 12.17 | 12.26 | 291,483 | +0.19(+1.55%) |
Apr 29, 2004 | 12.41 | 12.41 | 12.04 | 12.07 | 191,646 | -0.36(-2.93%) |
Apr 28, 2004 | 12.56 | 12.60 | 12.44 | 12.44 | 343,659 | -0.19(-1.48%) |
Apr 27, 2004 | 12.46 | 12.65 | 12.43 | 12.63 | 235,294 | +0.13(+1.04%) |
Apr 26, 2004 | 12.49 | 12.54 | 12.45 | 12.50 | 358,208 | +0.08(+0.66%) |
Apr 23, 2004 | 12.40 | 12.46 | 12.37 | 12.41 | 158,535 | -0.11(-0.88%) |
Apr 22, 2004 | 12.20 | 12.53 | 12.19 | 12.52 | 221,748 | +0.31(+2.58%) |
Apr 21, 2004 | 12.24 | 12.32 | 12.15 | 12.21 | 942,681 | -0.09(-0.70%) |
Apr 20, 2004 | 12.51 | 12.51 | 12.27 | 12.29 | 372,757 | -0.24(-1.92%) |
Apr 19, 2004 | 12.60 | 12.62 | 12.51 | 12.54 | 250,344 | -0.09(-0.69%) |
Apr 16, 2004 | 12.57 | 12.69 | 12.54 | 12.62 | 750,532 | +0.10(+0.78%) |
Apr 15, 2004 | 12.47 | 12.53 | 12.39 | 12.53 | 1,834,189 | +0.16(+1.31%) |
Apr 14, 2004 | 12.35 | 12.42 | 12.32 | 12.36 | 1,111,250 | -0.09(-0.75%) |
Apr 13, 2004 | 12.62 | 12.63 | 12.44 | 12.46 | 438,981 | -0.12(-0.98%) |
Apr 12, 2004 | 12.47 | 12.60 | 12.46 | 12.58 | 287,470 | +0.18(+1.43%) |
Apr 08, 2004 | 12.35 | 12.44 | 12.35 | 12.40 | 296,500 | +0.13(+1.06%) |
Apr 07, 2004 | 12.33 | 12.34 | 12.22 | 12.27 | 393,829 | -0.03(-0.26%) |
Apr 06, 2004 | 12.37 | 12.40 | 12.29 | 12.31 | 1,262,761 | +0.04(+0.36%) |
Apr 05, 2004 | 12.29 | 12.30 | 12.22 | 12.26 | 167,063 | -0.02(-0.19%) |
Apr 02, 2004 | 12.18 | 12.29 | 12.18 | 12.29 | 612,065 | +0.20(+1.63%) |
Apr 01, 2004 | 12.24 | 12.27 | 12.03 | 12.09 | 675,780 | -0.15(-1.21%) |
Mar 31, 2004 | 12.16 | 12.24 | 11.96 | 12.24 | 385,801 | +0.20(+1.66%) |
Mar 30, 2004 | 11.88 | 12.04 | 11.88 | 12.04 | 81,775 | +0.20(+1.68%) |
Mar 29, 2004 | 11.82 | 11.85 | 11.76 | 11.84 | 103,348 | +0.14(+1.21%) |
Mar 26, 2004 | 11.62 | 11.74 | 11.56 | 11.70 | 55,186 | +0.12(+1.03%) |
Mar 25, 2004 | 11.58 | 11.64 | 11.56 | 11.58 | 138,968 | -0.00(-0.03%) |
Mar 24, 2004 | 11.78 | 11.79 | 11.56 | 11.58 | 134,453 | -0.23(-1.97%) |
Mar 23, 2004 | 11.82 | 11.87 | 11.76 | 11.81 | 61,708 | +0.05(+0.41%) |
Mar 22, 2004 | 11.96 | 11.96 | 11.70 | 11.77 | 95,321 | -0.31(-2.56%) |
Mar 19, 2004 | 12.16 | 12.18 | 12.06 | 12.08 | 84,786 | -0.10(-0.84%) |
Mar 18, 2004 | 12.13 | 12.18 | 12.09 | 12.18 | 75,253 | +0.05(+0.41%) |
Mar 17, 2004 | 11.98 | 12.13 | 11.95 | 12.13 | 117,897 | +0.19(+1.59%) |
Mar 16, 2004 | 11.92 | 11.97 | 11.92 | 11.94 | 81,775 | +0.15(+1.23%) |
Mar 15, 2004 | 11.86 | 11.90 | 11.79 | 11.79 | 70,237 | -0.09(-0.79%) |
Mar 12, 2004 | 11.71 | 11.89 | 11.70 | 11.89 | 184,121 | +0.11(+0.90%) |
Mar 11, 2004 | 11.92 | 11.96 | 11.78 | 11.78 | 80,270 | -0.24(-1.99%) |
Mar 10, 2004 | 12.28 | 12.32 | 12.01 | 12.02 | 136,460 | -0.24(-1.98%) |
Mar 09, 2004 | 12.29 | 12.33 | 12.24 | 12.26 | 43,647 | -0.07(-0.60%) |
Mar 08, 2004 | 12.35 | 12.39 | 12.30 | 12.34 | 123,416 | +0.04(+0.32%) |
Mar 05, 2004 | 12.18 | 12.30 | 12.18 | 12.30 | 163,551 | +0.11(+0.90%) |
Mar 04, 2004 | 12.15 | 12.19 | 12.08 | 12.19 | 119,402 | -0.02(-0.16%) |
Mar 03, 2004 | 12.21 | 12.21 | 12.06 | 12.21 | 255,361 | -0.05(-0.41%) |
Mar 02, 2004 | 12.31 | 12.33 | 12.21 | 12.26 | 133,450 | -0.13(-1.05%) |