Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.50 | 14.65 | 14.50 | 14.50 | 8,620 | +0.25(+1.75%) |
May 27, 2004 | 14.25 | 14.25 | 14.15 | 14.25 | 2,493 | +0.10(+0.71%) |
May 26, 2004 | 14.15 | 14.45 | 14.10 | 14.15 | 6,987 | +0.15(+1.07%) |
May 25, 2004 | 14.00 | 14.30 | 14.00 | 14.00 | 51,914 | +0.00(+0.00%) |
May 24, 2004 | 14.00 | 14.30 | 14.00 | 14.00 | 51,914 | -0.05(-0.36%) |
May 21, 2004 | 14.05 | 14.05 | 14.05 | 14.05 | 101 | +0.10(+0.72%) |
May 20, 2004 | 13.95 | 14.05 | 13.80 | 13.95 | 5,300 | -0.15(-1.06%) |
May 19, 2004 | 14.10 | 14.15 | 14.10 | 14.10 | 2,180 | +0.25(+1.81%) |
May 18, 2004 | 13.95 | 14.25 | 13.85 | 13.85 | 1,490 | -0.10(-0.72%) |
May 17, 2004 | 14.00 | 14.20 | 13.80 | 13.95 | 3,976 | -0.05(-0.36%) |
May 14, 2004 | 14.15 | 14.05 | 14.00 | 14.00 | 9,478 | +0.00(+0.00%) |
May 13, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
May 12, 2004 | 14.10 | 14.20 | 14.00 | 14.00 | 5,594 | -0.10(-0.71%) |
May 11, 2004 | 14.00 | 14.40 | 14.05 | 14.10 | 23,548 | +0.10(+0.71%) |
May 10, 2004 | 14.40 | 14.05 | 13.90 | 14.00 | 9,140 | -0.40(-2.78%) |
May 07, 2004 | 14.50 | 14.75 | 14.30 | 14.40 | 6,753 | -0.10(-0.69%) |
May 06, 2004 | 14.65 | 14.65 | 14.35 | 14.50 | 70,132 | -0.15(-1.02%) |
May 05, 2004 | 14.60 | 14.85 | 14.50 | 14.65 | 5,222 | +0.05(+0.34%) |
May 04, 2004 | 14.15 | 14.70 | 14.55 | 14.60 | 3,027 | +0.45(+3.18%) |
May 03, 2004 | 14.25 | 14.30 | 14.15 | 14.15 | 4,690 | -0.10(-0.70%) |
Apr 30, 2004 | 14.40 | 14.30 | 14.15 | 14.25 | 729 | -0.25(-1.72%) |
Apr 29, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 14.80 | 14.65 | 14.50 | 14.50 | 1,544 | -0.30(-2.03%) |
Apr 27, 2004 | 14.70 | 14.80 | 14.60 | 14.80 | 4,281 | +0.10(+0.68%) |
Apr 26, 2004 | 14.60 | 15.00 | 14.50 | 14.70 | 3,279 | +0.10(+0.68%) |
Apr 23, 2004 | 14.40 | 14.80 | 14.60 | 14.60 | 4,398 | +0.20(+1.39%) |
Apr 22, 2004 | 14.60 | 14.50 | 14.40 | 14.40 | 1,500 | -0.20(-1.37%) |
Apr 21, 2004 | 14.70 | 14.60 | 14.45 | 14.60 | 10,842 | -0.10(-0.68%) |
Apr 20, 2004 | 15.00 | 15.05 | 14.50 | 14.70 | 8,290 | -0.30(-2.00%) |
Apr 19, 2004 | 14.60 | 15.00 | 14.60 | 15.00 | 2,308 | +0.40(+2.74%) |
Apr 16, 2004 | 14.50 | 14.60 | 14.50 | 14.60 | 866 | +0.10(+0.69%) |
Apr 15, 2004 | 14.70 | 14.75 | 14.50 | 14.50 | 6,712 | -0.20(-1.36%) |
Apr 14, 2004 | 14.85 | 15.00 | 14.65 | 14.70 | 10,520 | -0.15(-1.01%) |
Apr 13, 2004 | 14.95 | 15.00 | 14.85 | 14.85 | 4,372 | -0.10(-0.67%) |
Apr 12, 2004 | 15.00 | 14.95 | 14.85 | 14.95 | 4,799 | -0.05(-0.33%) |
Apr 08, 2004 | 14.95 | 15.25 | 14.90 | 15.00 | 8,886 | +0.05(+0.33%) |
Apr 07, 2004 | 14.95 | 15.17 | 14.90 | 14.95 | 8,486 | -0.05(-0.33%) |
Apr 06, 2004 | 14.75 | 15.25 | 14.90 | 15.00 | 5,348 | +0.25(+1.69%) |
Apr 05, 2004 | 14.75 | 14.85 | 14.75 | 14.75 | 6,224 | -0.05(-0.34%) |
Apr 02, 2004 | 14.80 | 15.15 | 14.80 | 14.80 | 3,097 | +0.00(+0.00%) |
Apr 01, 2004 | 14.80 | 15.05 | 14.80 | 14.80 | 6,216 | +0.00(+0.00%) |
Mar 31, 2004 | 14.80 | 14.85 | 14.60 | 14.80 | 13,466 | +0.00(+0.00%) |
Mar 30, 2004 | 14.75 | 14.90 | 14.50 | 14.80 | 9,333 | +0.05(+0.34%) |
Mar 29, 2004 | 14.50 | 14.75 | 14.50 | 14.75 | 10,135 | +0.25(+1.72%) |
Mar 26, 2004 | 14.55 | 14.65 | 14.50 | 14.50 | 2,098 | -0.05(-0.34%) |
Mar 25, 2004 | 14.60 | 14.75 | 14.50 | 14.55 | 3,554 | -0.05(-0.34%) |
Mar 24, 2004 | 14.85 | 14.70 | 14.50 | 14.60 | 1,572 | -0.25(-1.68%) |
Mar 23, 2004 | 14.50 | 14.90 | 14.75 | 14.85 | 17,143 | +0.35(+2.41%) |
Mar 22, 2004 | 14.85 | 14.80 | 14.50 | 14.50 | 4,249 | -0.35(-2.36%) |
Mar 19, 2004 | 14.85 | 14.95 | 14.75 | 14.85 | 6,122 | +0.00(+0.00%) |
Mar 18, 2004 | 15.15 | 14.90 | 14.85 | 14.85 | 682 | -0.30(-1.98%) |
Mar 17, 2004 | 15.00 | 15.15 | 15.00 | 15.15 | 7,918 | +0.15(+1.00%) |
Mar 16, 2004 | 15.00 | 15.20 | 15.00 | 15.00 | 9,588 | +0.00(+0.00%) |
Mar 15, 2004 | 15.10 | 15.40 | 15.00 | 15.00 | 3,890 | -0.10(-0.66%) |
Mar 12, 2004 | 15.10 | 15.25 | 15.00 | 15.10 | 22,421 | +0.00(+0.00%) |
Mar 11, 2004 | 15.25 | 15.25 | 15.00 | 15.10 | 22,421 | -0.15(-0.98%) |
Mar 10, 2004 | 15.40 | 15.30 | 15.25 | 15.25 | 1,916 | -0.15(-0.97%) |
Mar 09, 2004 | 15.50 | 15.50 | 15.30 | 15.40 | 2,336 | -0.10(-0.65%) |
Mar 08, 2004 | 16.00 | 15.60 | 15.50 | 15.50 | 5,379 | +0.10(+0.65%) |
Mar 05, 2004 | 15.40 | 15.40 | 15.25 | 15.40 | 2,447 | +0.00(+0.00%) |
Mar 04, 2004 | 15.40 | 15.40 | 15.25 | 15.40 | 2,447 | +0.00(+0.00%) |
Mar 03, 2004 | 15.50 | 16.30 | 15.27 | 15.40 | 6,449 | -0.10(-0.65%) |
Mar 02, 2004 | 16.15 | 15.80 | 15.50 | 15.50 | 11,062 | -0.65(-4.02%) |