Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.09 | 13.33 | 12.93 | 12.93 | 12,136 | -0.12(-0.95%) |
May 27, 2004 | 12.64 | 13.06 | 12.56 | 13.05 | 3,371 | +0.23(+1.80%) |
May 26, 2004 | 12.71 | 12.99 | 12.65 | 12.82 | 5,730 | -0.15(-1.14%) |
May 25, 2004 | 13.03 | 13.13 | 12.80 | 12.97 | 13,147 | -0.08(-0.59%) |
May 24, 2004 | 12.38 | 13.05 | 12.38 | 13.05 | 7,079 | +0.59(+4.71%) |
May 21, 2004 | 12.23 | 12.49 | 12.19 | 12.46 | 10,619 | +0.27(+2.19%) |
May 20, 2004 | 12.42 | 12.55 | 12.19 | 12.19 | 16,013 | -0.30(-2.42%) |
May 19, 2004 | 13.01 | 13.22 | 12.40 | 12.49 | 13,484 | -0.56(-4.27%) |
May 18, 2004 | 12.91 | 13.08 | 12.91 | 13.05 | 40,285 | +0.09(+0.73%) |
May 17, 2004 | 12.99 | 13.05 | 12.82 | 12.96 | 16,181 | -0.09(-0.73%) |
May 14, 2004 | 12.99 | 13.27 | 12.99 | 13.05 | 5,562 | +0.06(+0.46%) |
May 13, 2004 | 13.38 | 13.67 | 12.95 | 12.99 | 10,956 | -0.33(-2.49%) |
May 12, 2004 | 13.32 | 13.37 | 13.05 | 13.32 | 16,181 | +0.01(+0.09%) |
May 11, 2004 | 13.40 | 13.56 | 13.27 | 13.31 | 5,225 | -0.07(-0.53%) |
May 10, 2004 | 13.44 | 13.57 | 13.23 | 13.38 | 7,922 | +0.00(+0.00%) |
May 07, 2004 | 13.70 | 13.79 | 13.38 | 13.38 | 15,844 | -0.41(-2.97%) |
May 06, 2004 | 13.65 | 13.93 | 13.65 | 13.79 | 31,351 | -0.05(-0.34%) |
May 05, 2004 | 14.02 | 14.02 | 13.67 | 13.84 | 3,876 | +0.05(+0.34%) |
May 04, 2004 | 13.70 | 13.98 | 13.65 | 13.79 | 9,776 | -0.03(-0.21%) |
May 03, 2004 | 13.65 | 13.94 | 13.65 | 13.82 | 13,653 | +0.00(+0.00%) |
Apr 30, 2004 | 13.69 | 13.88 | 13.67 | 13.82 | 17,192 | -0.02(-0.17%) |
Apr 29, 2004 | 13.70 | 13.85 | 13.65 | 13.85 | 23,261 | +0.20(+1.48%) |
Apr 28, 2004 | 14.00 | 14.23 | 13.59 | 13.65 | 26,800 | -0.56(-3.93%) |
Apr 27, 2004 | 13.89 | 14.20 | 13.89 | 14.20 | 10,619 | +0.00(+0.00%) |
Apr 26, 2004 | 14.24 | 14.45 | 13.82 | 14.20 | 13,653 | +0.25(+1.79%) |
Apr 23, 2004 | 14.48 | 14.48 | 13.89 | 13.95 | 4,551 | -0.49(-3.41%) |
Apr 22, 2004 | 14.27 | 14.45 | 13.78 | 14.45 | 14,833 | +0.26(+1.80%) |
Apr 21, 2004 | 13.81 | 14.19 | 13.68 | 14.19 | 9,102 | +0.18(+1.27%) |
Apr 20, 2004 | 14.60 | 14.61 | 13.82 | 14.01 | 16,855 | -0.38(-2.64%) |
Apr 19, 2004 | 14.25 | 14.71 | 14.25 | 14.39 | 14,327 | -0.11(-0.78%) |
Apr 16, 2004 | 14.31 | 14.80 | 14.31 | 14.51 | 9,270 | -0.13(-0.89%) |
Apr 15, 2004 | 14.64 | 14.80 | 14.36 | 14.64 | 11,799 | +0.07(+0.49%) |
Apr 14, 2004 | 14.54 | 14.70 | 14.38 | 14.56 | 17,867 | -0.15(-1.05%) |
Apr 13, 2004 | 14.68 | 14.83 | 14.25 | 14.72 | 26,295 | -0.08(-0.56%) |
Apr 12, 2004 | 14.75 | 14.89 | 14.45 | 14.80 | 7,753 | +0.02(+0.16%) |
Apr 08, 2004 | 14.40 | 14.92 | 14.40 | 14.78 | 23,935 | -0.12(-0.84%) |
Apr 07, 2004 | 14.77 | 14.91 | 14.47 | 14.90 | 6,573 | +0.21(+1.41%) |
Apr 06, 2004 | 14.22 | 14.89 | 13.82 | 14.70 | 27,980 | -0.05(-0.36%) |
Apr 05, 2004 | 14.24 | 14.84 | 13.85 | 14.75 | 62,703 | +0.51(+3.58%) |
Apr 02, 2004 | 13.89 | 14.35 | 13.65 | 14.24 | 43,319 | +0.02(+0.13%) |
Apr 01, 2004 | 13.27 | 14.23 | 13.26 | 14.22 | 19,215 | +0.61(+4.49%) |
Mar 31, 2004 | 13.63 | 13.63 | 13.51 | 13.61 | 12,136 | -0.03(-0.22%) |
Mar 30, 2004 | 13.62 | 13.64 | 13.34 | 13.64 | 3,539 | -0.01(-0.04%) |
Mar 29, 2004 | 13.41 | 13.65 | 13.35 | 13.65 | 10,282 | +0.30(+2.22%) |
Mar 26, 2004 | 13.65 | 13.65 | 13.20 | 13.35 | 17,867 | -0.30(-2.17%) |
Mar 25, 2004 | 13.28 | 13.65 | 13.12 | 13.65 | 7,585 | +0.53(+4.07%) |
Mar 24, 2004 | 13.09 | 13.35 | 13.08 | 13.11 | 10,282 | -0.21(-1.60%) |
Mar 23, 2004 | 13.20 | 13.34 | 13.05 | 13.32 | 7,922 | +0.27(+2.09%) |
Mar 22, 2004 | 13.34 | 13.35 | 13.03 | 13.05 | 26,295 | -0.06(-0.45%) |
Mar 19, 2004 | 13.35 | 13.35 | 13.05 | 13.11 | 99,618 | -0.04(-0.32%) |
Mar 18, 2004 | 12.93 | 13.31 | 12.81 | 13.15 | 12,136 | +0.13(+1.00%) |
Mar 17, 2004 | 12.51 | 13.50 | 12.51 | 13.02 | 56,635 | +0.51(+4.08%) |
Mar 16, 2004 | 12.78 | 12.82 | 12.33 | 12.51 | 13,990 | -0.10(-0.80%) |
Mar 15, 2004 | 13.05 | 13.05 | 12.17 | 12.61 | 14,327 | -0.51(-3.89%) |
Mar 12, 2004 | 12.68 | 13.13 | 12.52 | 13.12 | 10,450 | +0.46(+3.61%) |
Mar 11, 2004 | 12.83 | 12.86 | 12.67 | 12.67 | 5,225 | -0.09(-0.70%) |
Mar 10, 2004 | 12.80 | 12.89 | 12.76 | 12.76 | 6,742 | -0.04(-0.32%) |
Mar 09, 2004 | 12.93 | 12.95 | 12.76 | 12.80 | 15,675 | -0.20(-1.55%) |
Mar 08, 2004 | 13.24 | 13.24 | 12.96 | 13.00 | 42,308 | -0.22(-1.66%) |
Mar 05, 2004 | 13.05 | 13.22 | 13.05 | 13.22 | 3,876 | +0.11(+0.81%) |
Mar 04, 2004 | 13.05 | 13.15 | 12.96 | 13.11 | 53,938 | -0.08(-0.58%) |
Mar 03, 2004 | 13.36 | 13.36 | 13.05 | 13.19 | 41,633 | -0.16(-1.20%) |
Mar 02, 2004 | 13.58 | 13.70 | 13.31 | 13.35 | 2,865 | -0.39(-2.85%) |