Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.33 | 14.42 | 14.33 | 14.33 | 47,996 | -0.02(-0.15%) |
May 27, 2004 | 14.33 | 14.40 | 14.33 | 14.35 | 25,718 | +0.02(+0.12%) |
May 26, 2004 | 14.33 | 14.43 | 14.31 | 14.33 | 66,651 | +0.01(+0.04%) |
May 25, 2004 | 14.22 | 14.36 | 14.22 | 14.33 | 59,950 | +0.11(+0.78%) |
May 24, 2004 | 14.22 | 14.31 | 14.20 | 14.22 | 44,012 | +0.00(+0.00%) |
May 21, 2004 | 14.20 | 14.26 | 14.20 | 14.22 | 64,297 | +0.00(+0.00%) |
May 20, 2004 | 14.14 | 14.22 | 14.14 | 14.22 | 42,200 | +0.08(+0.59%) |
May 19, 2004 | 14.16 | 14.17 | 14.08 | 14.13 | 45,098 | +0.05(+0.35%) |
May 18, 2004 | 14.08 | 14.16 | 14.01 | 14.08 | 33,869 | -0.08(-0.55%) |
May 17, 2004 | 14.13 | 14.23 | 14.12 | 14.16 | 70,455 | +0.02(+0.12%) |
May 14, 2004 | 14.06 | 14.15 | 14.03 | 14.15 | 18,836 | +0.12(+0.87%) |
May 13, 2004 | 14.05 | 14.12 | 14.02 | 14.02 | 130,043 | -0.08(-0.59%) |
May 12, 2004 | 14.03 | 14.12 | 14.03 | 14.11 | 55,422 | +0.08(+0.59%) |
May 11, 2004 | 13.85 | 14.04 | 13.80 | 14.02 | 72,810 | +0.26(+1.93%) |
May 10, 2004 | 13.78 | 13.91 | 13.66 | 13.76 | 114,648 | +0.01(+0.04%) |
May 07, 2004 | 13.97 | 14.01 | 13.75 | 13.75 | 129,681 | -0.35(-2.50%) |
May 06, 2004 | 14.34 | 14.37 | 14.04 | 14.11 | 43,287 | -0.23(-1.62%) |
May 05, 2004 | 14.32 | 14.36 | 14.27 | 14.34 | 25,900 | -0.02(-0.12%) |
May 04, 2004 | 14.36 | 14.41 | 14.27 | 14.36 | 31,514 | +0.01(+0.08%) |
May 03, 2004 | 14.38 | 14.43 | 14.33 | 14.34 | 20,466 | -0.08(-0.57%) |
Apr 30, 2004 | 14.32 | 14.47 | 14.32 | 14.43 | 30,609 | +0.07(+0.50%) |
Apr 29, 2004 | 14.37 | 14.43 | 14.32 | 14.36 | 38,578 | -0.11(-0.76%) |
Apr 28, 2004 | 14.36 | 14.47 | 14.36 | 14.47 | 29,703 | +0.08(+0.58%) |
Apr 27, 2004 | 14.36 | 14.40 | 14.33 | 14.38 | 49,626 | +0.09(+0.66%) |
Apr 26, 2004 | 14.26 | 14.40 | 14.26 | 14.29 | 49,264 | +0.03(+0.23%) |
Apr 23, 2004 | 14.36 | 14.36 | 14.19 | 14.26 | 53,611 | -0.10(-0.69%) |
Apr 22, 2004 | 14.30 | 14.38 | 14.28 | 14.36 | 67,738 | +0.04(+0.31%) |
Apr 21, 2004 | 14.47 | 14.47 | 14.27 | 14.31 | 53,792 | -0.15(-1.07%) |
Apr 20, 2004 | 14.48 | 14.54 | 14.45 | 14.47 | 23,907 | -0.04(-0.27%) |
Apr 19, 2004 | 14.58 | 14.63 | 14.48 | 14.50 | 20,104 | -0.02(-0.11%) |
Apr 16, 2004 | 14.36 | 14.58 | 14.22 | 14.52 | 45,642 | +0.11(+0.77%) |
Apr 15, 2004 | 14.52 | 14.55 | 14.41 | 14.41 | 36,223 | -0.22(-1.51%) |
Apr 14, 2004 | 14.66 | 14.72 | 14.58 | 14.63 | 38,940 | -0.14(-0.94%) |
Apr 13, 2004 | 14.71 | 14.86 | 14.71 | 14.77 | 31,514 | -0.04(-0.30%) |
Apr 12, 2004 | 15.01 | 15.01 | 14.80 | 14.81 | 32,239 | -0.15(-1.00%) |
Apr 08, 2004 | 14.91 | 15.03 | 14.91 | 14.96 | 10,867 | +0.05(+0.33%) |
Apr 07, 2004 | 14.91 | 15.02 | 14.91 | 14.91 | 13,221 | -0.01(-0.04%) |
Apr 06, 2004 | 14.77 | 15.02 | 14.74 | 14.92 | 33,688 | +0.06(+0.37%) |
Apr 05, 2004 | 15.05 | 15.05 | 14.86 | 14.86 | 19,198 | -0.20(-1.36%) |
Apr 02, 2004 | 15.18 | 15.18 | 15.07 | 15.07 | 37,491 | -0.02(-0.15%) |
Apr 01, 2004 | 15.09 | 15.13 | 15.09 | 15.09 | 8,512 | +0.02(+0.11%) |
Mar 31, 2004 | 15.08 | 15.13 | 15.01 | 15.07 | 25,718 | +0.03(+0.18%) |
Mar 30, 2004 | 15.02 | 15.08 | 14.97 | 15.05 | 19,560 | +0.06(+0.41%) |
Mar 29, 2004 | 14.95 | 15.07 | 14.95 | 14.98 | 16,481 | +0.04(+0.30%) |
Mar 26, 2004 | 14.94 | 15.01 | 14.94 | 14.94 | 23,907 | -0.07(-0.44%) |
Mar 25, 2004 | 14.94 | 15.01 | 14.91 | 15.01 | 19,560 | +0.03(+0.22%) |
Mar 24, 2004 | 15.00 | 15.05 | 14.97 | 14.97 | 15,576 | -0.05(-0.33%) |
Mar 23, 2004 | 14.95 | 15.02 | 14.95 | 15.02 | 19,017 | +0.03(+0.22%) |
Mar 22, 2004 | 14.91 | 15.00 | 14.91 | 14.99 | 34,956 | +0.03(+0.18%) |
Mar 19, 2004 | 14.91 | 14.96 | 14.91 | 14.96 | 11,953 | +0.05(+0.33%) |
Mar 18, 2004 | 15.04 | 15.04 | 14.91 | 14.91 | 20,466 | -0.02(-0.15%) |
Mar 17, 2004 | 14.92 | 14.97 | 14.91 | 14.93 | 9,055 | -0.01(-0.04%) |
Mar 16, 2004 | 14.90 | 14.94 | 14.89 | 14.94 | 18,655 | +0.04(+0.26%) |
Mar 15, 2004 | 14.86 | 14.91 | 14.86 | 14.90 | 30,790 | +0.04(+0.30%) |
Mar 12, 2004 | 14.80 | 14.89 | 14.80 | 14.86 | 35,861 | -0.02(-0.15%) |
Mar 11, 2004 | 14.84 | 14.94 | 14.81 | 14.88 | 46,728 | -0.22(-1.46%) |
Mar 10, 2004 | 15.16 | 15.23 | 15.10 | 15.10 | 55,965 | +0.00(+0.00%) |
Mar 09, 2004 | 15.13 | 15.13 | 15.10 | 15.10 | 13,765 | +0.01(+0.04%) |
Mar 08, 2004 | 15.18 | 15.18 | 15.10 | 15.10 | 12,316 | -0.04(-0.29%) |
Mar 05, 2004 | 15.16 | 15.18 | 15.13 | 15.14 | 15,938 | +0.00(+0.00%) |
Mar 04, 2004 | 15.08 | 15.17 | 15.08 | 15.14 | 16,844 | +0.06(+0.40%) |
Mar 03, 2004 | 15.10 | 15.12 | 15.08 | 15.08 | 23,907 | +0.02(+0.11%) |
Mar 02, 2004 | 15.08 | 15.11 | 15.05 | 15.06 | 32,963 | -0.04(-0.26%) |