Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.24 | 14.24 | 13.80 | 13.82 | 72,300 | -0.42(-2.96%) |
May 27, 2004 | 14.20 | 14.29 | 14.07 | 14.24 | 72,450 | +0.08(+0.53%) |
May 26, 2004 | 14.22 | 14.22 | 14.08 | 14.17 | 90,000 | -0.05(-0.37%) |
May 25, 2004 | 14.22 | 14.33 | 14.18 | 14.22 | 145,050 | -0.02(-0.16%) |
May 24, 2004 | 14.20 | 14.36 | 14.12 | 14.24 | 47,100 | +0.14(+0.98%) |
May 21, 2004 | 14.18 | 14.18 | 13.93 | 14.11 | 102,900 | +0.04(+0.28%) |
May 20, 2004 | 13.91 | 14.34 | 13.90 | 14.07 | 338,100 | +0.06(+0.44%) |
May 19, 2004 | 14.29 | 14.56 | 13.85 | 14.00 | 190,800 | -0.20(-1.38%) |
May 18, 2004 | 13.87 | 14.27 | 13.84 | 14.20 | 84,300 | +0.44(+3.23%) |
May 17, 2004 | 14.11 | 14.11 | 13.64 | 13.76 | 82,800 | -0.36(-2.55%) |
May 14, 2004 | 14.22 | 14.36 | 14.06 | 14.12 | 91,200 | -0.15(-1.03%) |
May 13, 2004 | 14.29 | 14.60 | 14.11 | 14.26 | 81,900 | +0.00(+0.00%) |
May 12, 2004 | 14.33 | 14.35 | 13.80 | 14.26 | 91,500 | -0.09(-0.65%) |
May 11, 2004 | 14.29 | 14.36 | 14.18 | 14.36 | 74,100 | +0.12(+0.84%) |
May 10, 2004 | 14.46 | 14.53 | 14.24 | 14.24 | 112,050 | -0.22(-1.54%) |
May 07, 2004 | 14.60 | 14.76 | 14.46 | 14.46 | 99,900 | -0.17(-1.18%) |
May 06, 2004 | 14.62 | 14.76 | 14.49 | 14.63 | 132,750 | -0.09(-0.60%) |
May 05, 2004 | 14.67 | 14.83 | 14.62 | 14.72 | 64,650 | +0.05(+0.36%) |
May 04, 2004 | 14.87 | 14.93 | 14.62 | 14.67 | 138,600 | -0.24(-1.58%) |
May 03, 2004 | 14.62 | 15.16 | 14.53 | 14.90 | 281,700 | +0.24(+1.61%) |
Apr 30, 2004 | 14.57 | 14.92 | 14.51 | 14.67 | 154,650 | +0.09(+0.61%) |
Apr 29, 2004 | 14.75 | 14.98 | 14.56 | 14.58 | 138,750 | -0.13(-0.91%) |
Apr 28, 2004 | 14.69 | 14.87 | 14.61 | 14.71 | 549,750 | -0.03(-0.21%) |
Apr 27, 2004 | 14.36 | 14.93 | 14.24 | 14.74 | 333,900 | +0.22(+1.50%) |
Apr 26, 2004 | 14.36 | 14.75 | 14.11 | 14.52 | 204,300 | +0.13(+0.90%) |
Apr 23, 2004 | 15.18 | 15.18 | 14.02 | 14.40 | 356,850 | -0.84(-5.49%) |
Apr 22, 2004 | 14.62 | 15.24 | 14.62 | 15.23 | 99,300 | +0.56(+3.85%) |
Apr 21, 2004 | 14.49 | 14.78 | 14.46 | 14.67 | 114,600 | +0.20(+1.38%) |
Apr 20, 2004 | 14.83 | 15.11 | 14.46 | 14.47 | 98,100 | -0.32(-2.19%) |
Apr 19, 2004 | 14.71 | 14.82 | 14.59 | 14.79 | 63,900 | +0.05(+0.36%) |
Apr 16, 2004 | 15.09 | 15.27 | 14.65 | 14.74 | 100,800 | -0.30(-2.01%) |
Apr 15, 2004 | 15.12 | 15.49 | 15.04 | 15.04 | 77,700 | -0.03(-0.18%) |
Apr 14, 2004 | 15.20 | 15.56 | 14.88 | 15.07 | 90,900 | -0.13(-0.88%) |
Apr 13, 2004 | 15.42 | 15.49 | 15.20 | 15.20 | 82,050 | -0.18(-1.16%) |
Apr 12, 2004 | 15.27 | 15.47 | 15.27 | 15.38 | 82,800 | +0.16(+1.02%) |
Apr 08, 2004 | 15.49 | 15.51 | 15.19 | 15.22 | 76,800 | -0.22(-1.44%) |
Apr 07, 2004 | 15.38 | 15.47 | 15.24 | 15.44 | 82,950 | +0.08(+0.52%) |
Apr 06, 2004 | 15.44 | 15.51 | 15.11 | 15.36 | 103,500 | -0.08(-0.52%) |
Apr 05, 2004 | 15.27 | 15.49 | 15.27 | 15.44 | 222,450 | +0.12(+0.75%) |
Apr 02, 2004 | 15.44 | 15.86 | 15.18 | 15.33 | 115,200 | +0.00(+0.03%) |
Apr 01, 2004 | 15.16 | 15.44 | 15.02 | 15.32 | 110,400 | +0.16(+1.06%) |
Mar 31, 2004 | 15.04 | 15.18 | 14.80 | 15.16 | 140,400 | +0.04(+0.29%) |
Mar 30, 2004 | 14.60 | 15.12 | 14.53 | 15.12 | 119,550 | +0.40(+2.75%) |
Mar 29, 2004 | 14.05 | 14.72 | 14.05 | 14.72 | 273,600 | +0.66(+4.71%) |
Mar 26, 2004 | 13.90 | 14.27 | 13.90 | 14.05 | 120,450 | +0.16(+1.12%) |
Mar 25, 2004 | 13.88 | 13.91 | 13.72 | 13.90 | 254,550 | +0.13(+0.97%) |
Mar 24, 2004 | 14.02 | 14.02 | 13.69 | 13.76 | 219,000 | -0.20(-1.46%) |
Mar 23, 2004 | 14.27 | 14.30 | 13.72 | 13.97 | 149,100 | -0.22(-1.54%) |
Mar 22, 2004 | 14.42 | 14.42 | 14.04 | 14.19 | 171,000 | -0.22(-1.51%) |
Mar 19, 2004 | 14.71 | 14.71 | 14.35 | 14.40 | 107,250 | -0.20(-1.34%) |
Mar 18, 2004 | 14.52 | 14.66 | 14.44 | 14.60 | 69,000 | +0.08(+0.55%) |
Mar 17, 2004 | 14.49 | 14.62 | 14.47 | 14.52 | 165,450 | +0.03(+0.21%) |
Mar 16, 2004 | 14.43 | 14.80 | 14.41 | 14.49 | 214,350 | +0.09(+0.62%) |
Mar 15, 2004 | 15.21 | 15.21 | 14.40 | 14.40 | 138,450 | -0.81(-5.35%) |
Mar 12, 2004 | 14.67 | 15.21 | 14.42 | 15.21 | 171,000 | +0.32(+2.15%) |
Mar 11, 2004 | 15.16 | 15.19 | 14.89 | 14.89 | 171,450 | -0.37(-2.45%) |
Mar 10, 2004 | 15.36 | 15.38 | 15.20 | 15.27 | 96,900 | -0.04(-0.29%) |
Mar 09, 2004 | 15.46 | 15.52 | 15.11 | 15.31 | 249,600 | -0.11(-0.69%) |
Mar 08, 2004 | 16.16 | 16.20 | 15.36 | 15.42 | 147,150 | -0.63(-3.91%) |
Mar 05, 2004 | 15.86 | 16.33 | 15.86 | 16.04 | 89,100 | +0.18(+1.12%) |
Mar 04, 2004 | 15.94 | 15.94 | 15.73 | 15.87 | 76,500 | -0.07(-0.45%) |
Mar 03, 2004 | 15.62 | 16.04 | 15.56 | 15.94 | 70,650 | +0.36(+2.31%) |
Mar 02, 2004 | 16.30 | 16.30 | 15.46 | 15.58 | 155,550 | -0.76(-4.65%) |