Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.75 | 14.79 | 14.58 | 14.59 | 2,865,470 | -0.13(-0.90%) |
May 27, 2004 | 14.44 | 14.74 | 14.42 | 14.72 | 2,175,626 | +0.28(+1.97%) |
May 26, 2004 | 14.50 | 14.69 | 14.40 | 14.43 | 3,114,728 | -0.07(-0.46%) |
May 25, 2004 | 14.24 | 14.50 | 14.19 | 14.50 | 3,651,973 | +0.19(+1.35%) |
May 24, 2004 | 14.14 | 14.33 | 14.01 | 14.31 | 3,134,093 | +0.55(+4.00%) |
May 21, 2004 | 13.78 | 13.86 | 13.60 | 13.76 | 2,366,624 | -0.02(-0.18%) |
May 20, 2004 | 13.66 | 13.85 | 13.57 | 13.78 | 996,865 | +0.12(+0.89%) |
May 19, 2004 | 13.75 | 13.88 | 13.58 | 13.66 | 1,820,607 | -0.08(-0.62%) |
May 18, 2004 | 13.41 | 13.79 | 13.30 | 13.75 | 2,105,449 | +0.31(+2.29%) |
May 17, 2004 | 13.34 | 13.61 | 13.32 | 13.44 | 1,620,175 | -0.13(-0.94%) |
May 14, 2004 | 13.53 | 13.76 | 13.48 | 13.56 | 1,751,589 | -0.03(-0.22%) |
May 13, 2004 | 13.52 | 13.66 | 13.35 | 13.59 | 2,371,093 | +0.10(+0.76%) |
May 12, 2004 | 13.36 | 13.53 | 13.16 | 13.49 | 2,158,247 | +0.12(+0.90%) |
May 11, 2004 | 13.29 | 13.41 | 13.23 | 13.37 | 2,111,408 | +0.10(+0.73%) |
May 10, 2004 | 13.53 | 13.53 | 13.15 | 13.27 | 3,394,440 | -0.32(-2.36%) |
May 07, 2004 | 13.87 | 13.96 | 13.39 | 13.59 | 3,217,510 | -0.40(-2.85%) |
May 06, 2004 | 13.89 | 14.11 | 13.81 | 13.99 | 2,047,190 | +0.07(+0.52%) |
May 05, 2004 | 14.18 | 14.25 | 13.90 | 13.92 | 1,826,565 | -0.26(-1.83%) |
May 04, 2004 | 14.00 | 14.22 | 13.87 | 14.18 | 1,993,896 | +0.22(+1.56%) |
May 03, 2004 | 14.08 | 14.08 | 13.87 | 13.96 | 2,715,684 | -0.18(-1.24%) |
Apr 30, 2004 | 13.96 | 14.16 | 13.91 | 14.14 | 2,627,467 | +0.18(+1.25%) |
Apr 29, 2004 | 14.17 | 14.23 | 13.91 | 13.96 | 2,573,346 | -0.16(-1.16%) |
Apr 28, 2004 | 13.89 | 14.23 | 13.89 | 14.13 | 2,723,463 | +0.26(+1.87%) |
Apr 27, 2004 | 13.96 | 14.04 | 13.84 | 13.87 | 1,876,053 | -0.11(-0.78%) |
Apr 26, 2004 | 14.11 | 14.20 | 13.96 | 13.97 | 1,461,616 | -0.13(-0.94%) |
Apr 23, 2004 | 14.00 | 14.13 | 13.90 | 14.11 | 1,105,439 | +0.05(+0.34%) |
Apr 22, 2004 | 13.82 | 14.32 | 13.73 | 14.06 | 1,302,561 | +0.16(+1.17%) |
Apr 21, 2004 | 13.78 | 13.92 | 13.68 | 13.90 | 1,317,954 | +0.01(+0.09%) |
Apr 20, 2004 | 14.07 | 14.14 | 13.88 | 13.88 | 1,239,502 | -0.18(-1.29%) |
Apr 19, 2004 | 14.12 | 14.13 | 13.96 | 14.07 | 1,076,475 | -0.05(-0.39%) |
Apr 16, 2004 | 14.11 | 14.14 | 13.96 | 14.12 | 1,734,873 | +0.14(+1.04%) |
Apr 15, 2004 | 13.92 | 14.17 | 13.89 | 13.97 | 1,518,883 | +0.06(+0.43%) |
Apr 14, 2004 | 13.72 | 14.01 | 13.49 | 13.91 | 2,094,360 | +0.14(+1.01%) |
Apr 13, 2004 | 14.14 | 14.16 | 13.64 | 13.78 | 3,582,459 | -0.38(-2.69%) |
Apr 12, 2004 | 14.57 | 14.59 | 14.09 | 14.16 | 2,204,921 | -0.34(-2.38%) |
Apr 08, 2004 | 14.54 | 14.65 | 14.47 | 14.50 | 1,286,342 | -0.01(-0.08%) |
Apr 07, 2004 | 14.62 | 14.66 | 14.49 | 14.51 | 1,584,756 | -0.14(-0.95%) |
Apr 06, 2004 | 14.59 | 14.72 | 14.56 | 14.65 | 1,127,618 | +0.00(+0.00%) |
Apr 05, 2004 | 14.66 | 14.77 | 14.62 | 14.65 | 1,260,191 | +0.04(+0.29%) |
Apr 02, 2004 | 14.80 | 15.01 | 14.52 | 14.61 | 2,416,773 | -0.11(-0.78%) |
Apr 01, 2004 | 14.76 | 14.82 | 14.61 | 14.72 | 1,961,952 | +0.05(+0.33%) |
Mar 31, 2004 | 14.52 | 14.71 | 14.47 | 14.68 | 1,411,798 | +0.10(+0.66%) |
Mar 30, 2004 | 14.43 | 14.61 | 14.31 | 14.58 | 1,775,588 | +0.10(+0.71%) |
Mar 29, 2004 | 14.22 | 14.50 | 14.14 | 14.48 | 1,968,738 | +0.18(+1.27%) |
Mar 26, 2004 | 14.31 | 14.43 | 14.28 | 14.30 | 1,361,648 | +0.01(+0.08%) |
Mar 25, 2004 | 14.22 | 14.38 | 14.14 | 14.28 | 2,302,075 | +0.14(+0.98%) |
Mar 24, 2004 | 14.20 | 14.23 | 14.09 | 14.14 | 1,727,260 | -0.02(-0.13%) |
Mar 23, 2004 | 14.23 | 14.26 | 14.09 | 14.16 | 1,976,683 | +0.02(+0.17%) |
Mar 22, 2004 | 14.33 | 14.38 | 14.05 | 14.14 | 1,896,080 | -0.14(-0.97%) |
Mar 19, 2004 | 14.20 | 14.44 | 14.04 | 14.28 | 1,937,291 | -0.01(-0.04%) |
Mar 18, 2004 | 14.17 | 14.42 | 14.11 | 14.28 | 2,188,370 | +0.04(+0.25%) |
Mar 17, 2004 | 14.14 | 14.34 | 14.07 | 14.25 | 3,321,450 | +0.11(+0.77%) |
Mar 16, 2004 | 14.05 | 14.19 | 13.99 | 14.14 | 1,977,345 | +0.13(+0.95%) |
Mar 15, 2004 | 13.86 | 14.05 | 13.79 | 14.01 | 2,064,900 | +0.00(+0.00%) |
Mar 12, 2004 | 13.90 | 14.07 | 13.59 | 14.01 | 2,282,048 | +0.18(+1.31%) |
Mar 11, 2004 | 13.85 | 14.11 | 13.67 | 13.82 | 1,774,099 | -0.11(-0.78%) |
Mar 10, 2004 | 14.20 | 14.25 | 13.86 | 13.93 | 1,345,925 | -0.27(-1.91%) |
Mar 09, 2004 | 14.11 | 14.25 | 14.06 | 14.20 | 2,567,718 | +0.11(+0.77%) |
Mar 08, 2004 | 14.31 | 14.43 | 14.05 | 14.10 | 2,186,880 | -0.24(-1.64%) |
Mar 05, 2004 | 14.25 | 14.42 | 14.17 | 14.33 | 1,334,505 | +0.09(+0.64%) |
Mar 04, 2004 | 14.20 | 14.30 | 14.13 | 14.24 | 1,363,304 | -0.05(-0.38%) |
Mar 03, 2004 | 14.21 | 14.34 | 14.04 | 14.30 | 1,968,738 | +0.08(+0.60%) |
Mar 02, 2004 | 14.23 | 14.29 | 14.10 | 14.21 | 2,064,403 | -0.08(-0.55%) |