Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.84 | 12.94 | 12.80 | 12.80 | 4,700 | -0.02(-0.16%) |
May 27, 2004 | 12.72 | 12.95 | 12.72 | 12.82 | 3,000 | +0.00(+0.00%) |
May 26, 2004 | 12.90 | 12.99 | 12.80 | 12.82 | 22,300 | -0.08(-0.62%) |
May 25, 2004 | 12.50 | 12.92 | 12.50 | 12.90 | 18,000 | +0.47(+3.78%) |
May 24, 2004 | 12.38 | 12.43 | 12.38 | 12.43 | 300 | +0.15(+1.22%) |
May 21, 2004 | 12.28 | 12.28 | 12.28 | 12.28 | 300 | +0.09(+0.74%) |
May 20, 2004 | 12.50 | 12.50 | 12.10 | 12.19 | 62,500 | -0.26(-2.09%) |
May 19, 2004 | 12.55 | 12.80 | 12.43 | 12.45 | 22,500 | -0.05(-0.40%) |
May 18, 2004 | 12.69 | 12.76 | 12.50 | 12.50 | 52,000 | -0.16(-1.26%) |
May 17, 2004 | 12.79 | 12.79 | 12.58 | 12.66 | 2,100 | -0.23(-1.78%) |
May 14, 2004 | 12.86 | 13.00 | 12.76 | 12.89 | 1,200 | -0.01(-0.08%) |
May 13, 2004 | 12.90 | 12.90 | 12.90 | 12.90 | 200 | +0.02(+0.16%) |
May 12, 2004 | 12.90 | 12.90 | 12.69 | 12.88 | 1,900 | -0.12(-0.92%) |
May 11, 2004 | 13.06 | 13.24 | 13.00 | 13.00 | 1,700 | -0.15(-1.14%) |
May 10, 2004 | 13.31 | 13.40 | 13.10 | 13.15 | 5,200 | -0.35(-2.59%) |
May 07, 2004 | 13.91 | 13.91 | 13.50 | 13.50 | 2,200 | -0.31(-2.24%) |
May 06, 2004 | 14.01 | 14.01 | 13.70 | 13.81 | 1,400 | -0.26(-1.85%) |
May 05, 2004 | 14.01 | 14.07 | 13.95 | 14.07 | 2,800 | -0.06(-0.42%) |
May 04, 2004 | 13.93 | 14.13 | 13.92 | 14.13 | 1,800 | +0.28(+2.02%) |
May 03, 2004 | 13.87 | 13.87 | 13.85 | 13.85 | 300 | -0.04(-0.29%) |
Apr 30, 2004 | 14.06 | 14.06 | 13.89 | 13.89 | 2,700 | -0.18(-1.28%) |
Apr 29, 2004 | 14.22 | 14.22 | 14.07 | 14.07 | 1,600 | -0.29(-2.02%) |
Apr 28, 2004 | 14.60 | 14.60 | 14.29 | 14.36 | 4,100 | -0.49(-3.30%) |
Apr 27, 2004 | 14.74 | 14.85 | 14.64 | 14.85 | 6,200 | +0.07(+0.47%) |
Apr 26, 2004 | 14.60 | 14.85 | 14.60 | 14.78 | 6,400 | +0.28(+1.93%) |
Apr 23, 2004 | 14.40 | 14.60 | 14.35 | 14.50 | 13,700 | +0.00(+0.00%) |
Apr 22, 2004 | 14.20 | 14.51 | 14.17 | 14.50 | 1,700 | +0.39(+2.76%) |
Apr 21, 2004 | 14.32 | 14.32 | 13.92 | 14.11 | 2,600 | -0.24(-1.67%) |
Apr 20, 2004 | 14.18 | 14.55 | 14.18 | 14.35 | 1,800 | +0.27(+1.92%) |
Apr 19, 2004 | 14.29 | 14.29 | 14.08 | 14.08 | 900 | -0.27(-1.88%) |
Apr 16, 2004 | 14.22 | 14.40 | 14.18 | 14.35 | 1,900 | +0.03(+0.21%) |
Apr 15, 2004 | 14.64 | 14.69 | 14.32 | 14.32 | 3,400 | -0.36(-2.45%) |
Apr 14, 2004 | 14.65 | 14.70 | 14.60 | 14.68 | 2,900 | -0.03(-0.20%) |
Apr 13, 2004 | 14.80 | 14.80 | 14.66 | 14.71 | 2,200 | -0.05(-0.34%) |
Apr 12, 2004 | 14.85 | 14.98 | 14.75 | 14.76 | 6,700 | +0.02(+0.14%) |
Apr 08, 2004 | 14.85 | 14.85 | 14.70 | 14.74 | 4,800 | -0.05(-0.34%) |
Apr 07, 2004 | 14.48 | 14.79 | 14.48 | 14.79 | 4,600 | +0.19(+1.30%) |
Apr 06, 2004 | 14.66 | 14.66 | 14.54 | 14.60 | 3,000 | -0.10(-0.68%) |
Apr 05, 2004 | 14.70 | 14.75 | 14.65 | 14.70 | 1,700 | -0.04(-0.27%) |
Apr 02, 2004 | 14.40 | 14.74 | 14.30 | 14.74 | 15,900 | +0.34(+2.36%) |
Apr 01, 2004 | 14.15 | 14.40 | 14.08 | 14.40 | 8,600 | +0.25(+1.77%) |
Mar 31, 2004 | 13.99 | 14.15 | 13.99 | 14.15 | 1,400 | +0.26(+1.87%) |
Mar 30, 2004 | 13.89 | 13.89 | 13.89 | 13.89 | 3,900 | +0.01(+0.07%) |
Mar 29, 2004 | 13.88 | 13.88 | 13.88 | 13.88 | 1,100 | -0.04(-0.29%) |
Mar 26, 2004 | 13.92 | 13.92 | 13.92 | 13.92 | 200 | +0.10(+0.72%) |
Mar 25, 2004 | 13.87 | 13.87 | 13.80 | 13.82 | 1,900 | -0.10(-0.72%) |
Mar 24, 2004 | 13.93 | 13.93 | 13.89 | 13.92 | 2,000 | +0.02(+0.14%) |
Mar 23, 2004 | 14.16 | 14.16 | 13.90 | 13.90 | 2,400 | -0.20(-1.42%) |
Mar 22, 2004 | 14.25 | 14.25 | 14.10 | 14.10 | 400 | -0.24(-1.67%) |
Mar 19, 2004 | 14.40 | 14.40 | 14.34 | 14.34 | 1,100 | -0.01(-0.07%) |
Mar 18, 2004 | 14.41 | 14.41 | 14.21 | 14.35 | 3,400 | -0.06(-0.42%) |
Mar 17, 2004 | 14.26 | 14.41 | 14.26 | 14.41 | 1,800 | +0.11(+0.77%) |
Mar 16, 2004 | 14.10 | 14.30 | 14.10 | 14.30 | 5,800 | +0.30(+2.14%) |
Mar 15, 2004 | 14.25 | 14.25 | 14.00 | 14.00 | 1,600 | -0.35(-2.44%) |
Mar 12, 2004 | 14.15 | 14.35 | 14.08 | 14.35 | 2,300 | +0.30(+2.14%) |
Mar 11, 2004 | 14.15 | 14.19 | 14.03 | 14.05 | 5,100 | -0.26(-1.82%) |
Mar 10, 2004 | 14.10 | 14.31 | 14.10 | 14.31 | 1,800 | +0.28(+2.00%) |
Mar 09, 2004 | 13.97 | 14.03 | 13.97 | 14.03 | 1,000 | -0.02(-0.14%) |
Mar 08, 2004 | 13.60 | 14.05 | 13.60 | 14.05 | 3,900 | +0.45(+3.31%) |
Mar 05, 2004 | 13.55 | 13.60 | 13.55 | 13.60 | 500 | +0.14(+1.04%) |
Mar 04, 2004 | 13.48 | 13.48 | 13.42 | 13.46 | 2,100 | -0.03(-0.22%) |
Mar 03, 2004 | 13.81 | 13.81 | 13.49 | 13.49 | 6,700 | -0.31(-2.25%) |
Mar 02, 2004 | 13.81 | 13.81 | 13.80 | 13.80 | 1,500 | -0.01(-0.07%) |