Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.63 | 13.74 | 13.52 | 13.73 | 41,700 | +0.20(+1.48%) |
May 27, 2004 | 13.50 | 13.94 | 13.44 | 13.53 | 66,600 | +0.03(+0.22%) |
May 26, 2004 | 13.48 | 13.79 | 13.36 | 13.50 | 49,200 | +0.02(+0.15%) |
May 25, 2004 | 13.57 | 13.74 | 13.31 | 13.48 | 87,800 | +0.00(+0.00%) |
May 24, 2004 | 13.49 | 13.67 | 13.30 | 13.48 | 64,400 | +0.03(+0.22%) |
May 21, 2004 | 13.31 | 13.52 | 13.30 | 13.45 | 78,000 | +0.10(+0.75%) |
May 20, 2004 | 13.81 | 13.85 | 13.31 | 13.35 | 77,200 | -0.43(-3.12%) |
May 19, 2004 | 13.80 | 13.94 | 13.52 | 13.78 | 77,700 | +0.08(+0.58%) |
May 18, 2004 | 13.85 | 13.95 | 13.65 | 13.70 | 65,000 | -0.05(-0.36%) |
May 17, 2004 | 13.45 | 13.79 | 13.23 | 13.75 | 63,400 | +0.35(+2.61%) |
May 14, 2004 | 13.50 | 13.66 | 13.20 | 13.40 | 62,900 | -0.10(-0.74%) |
May 13, 2004 | 13.35 | 13.50 | 13.10 | 13.50 | 52,100 | +0.02(+0.15%) |
May 12, 2004 | 13.50 | 13.50 | 13.11 | 13.48 | 52,900 | -0.02(-0.15%) |
May 11, 2004 | 13.16 | 13.50 | 13.16 | 13.50 | 64,400 | +0.44(+3.37%) |
May 10, 2004 | 13.31 | 13.39 | 13.05 | 13.06 | 66,000 | -0.35(-2.61%) |
May 07, 2004 | 13.64 | 13.85 | 13.30 | 13.41 | 119,700 | -0.73(-5.16%) |
May 06, 2004 | 13.86 | 14.22 | 13.80 | 14.14 | 90,700 | +0.38(+2.76%) |
May 05, 2004 | 13.72 | 13.99 | 13.50 | 13.76 | 79,900 | +0.05(+0.36%) |
May 04, 2004 | 13.67 | 13.85 | 13.51 | 13.71 | 114,500 | -0.04(-0.29%) |
May 03, 2004 | 13.80 | 13.87 | 13.51 | 13.75 | 46,900 | +0.22(+1.63%) |
Apr 30, 2004 | 13.26 | 13.62 | 13.20 | 13.53 | 50,900 | +0.10(+0.74%) |
Apr 29, 2004 | 13.34 | 13.60 | 13.34 | 13.43 | 55,100 | +0.13(+0.98%) |
Apr 28, 2004 | 13.41 | 13.45 | 13.06 | 13.30 | 46,400 | -0.17(-1.26%) |
Apr 27, 2004 | 13.11 | 13.47 | 13.01 | 13.47 | 127,100 | +0.15(+1.13%) |
Apr 26, 2004 | 13.51 | 13.57 | 13.11 | 13.32 | 165,300 | -0.13(-0.97%) |
Apr 23, 2004 | 13.75 | 13.75 | 13.35 | 13.45 | 126,500 | -0.32(-2.32%) |
Apr 22, 2004 | 14.10 | 14.20 | 13.75 | 13.77 | 69,300 | -0.22(-1.57%) |
Apr 21, 2004 | 14.10 | 14.28 | 13.55 | 13.99 | 65,200 | -0.21(-1.48%) |
Apr 20, 2004 | 14.50 | 14.50 | 13.87 | 14.20 | 68,300 | -0.30(-2.07%) |
Apr 19, 2004 | 14.27 | 14.60 | 14.10 | 14.50 | 50,800 | +0.15(+1.05%) |
Apr 16, 2004 | 13.60 | 14.35 | 13.60 | 14.35 | 98,000 | +0.71(+5.21%) |
Apr 15, 2004 | 13.75 | 13.80 | 13.30 | 13.64 | 107,000 | -0.11(-0.80%) |
Apr 14, 2004 | 14.09 | 14.09 | 13.55 | 13.75 | 51,800 | -0.34(-2.41%) |
Apr 13, 2004 | 14.30 | 14.33 | 13.90 | 14.09 | 123,100 | -0.40(-2.76%) |
Apr 12, 2004 | 14.76 | 14.76 | 14.30 | 14.49 | 83,300 | -0.29(-1.96%) |
Apr 08, 2004 | 14.55 | 14.80 | 14.50 | 14.78 | 37,700 | +0.38(+2.64%) |
Apr 07, 2004 | 14.47 | 14.70 | 14.22 | 14.40 | 49,600 | +0.03(+0.21%) |
Apr 06, 2004 | 14.51 | 14.60 | 14.21 | 14.37 | 52,600 | -0.13(-0.90%) |
Apr 05, 2004 | 14.74 | 14.74 | 14.30 | 14.50 | 92,700 | -0.25(-1.69%) |
Apr 02, 2004 | 14.74 | 14.88 | 14.71 | 14.75 | 52,800 | -0.08(-0.54%) |
Apr 01, 2004 | 14.86 | 14.90 | 14.79 | 14.83 | 49,200 | -0.04(-0.27%) |
Mar 31, 2004 | 14.85 | 14.87 | 14.75 | 14.87 | 57,400 | +0.05(+0.34%) |
Mar 30, 2004 | 14.84 | 14.86 | 14.74 | 14.82 | 37,600 | +0.07(+0.47%) |
Mar 29, 2004 | 14.70 | 14.80 | 14.65 | 14.75 | 26,000 | -0.08(-0.54%) |
Mar 26, 2004 | 14.83 | 14.84 | 14.69 | 14.83 | 52,500 | +0.09(+0.61%) |
Mar 25, 2004 | 14.85 | 14.85 | 14.70 | 14.74 | 97,000 | -0.10(-0.67%) |
Mar 24, 2004 | 14.83 | 14.90 | 14.73 | 14.84 | 48,300 | -0.05(-0.34%) |
Mar 23, 2004 | 14.74 | 14.90 | 14.74 | 14.89 | 85,500 | +0.16(+1.09%) |
Mar 22, 2004 | 14.82 | 14.91 | 14.73 | 14.73 | 67,400 | -0.10(-0.67%) |
Mar 19, 2004 | 14.85 | 14.95 | 14.82 | 14.83 | 68,300 | -0.07(-0.47%) |
Mar 18, 2004 | 15.00 | 15.00 | 14.82 | 14.90 | 73,300 | -0.10(-0.67%) |
Mar 17, 2004 | 14.93 | 15.00 | 14.90 | 15.00 | 59,200 | +0.09(+0.60%) |
Mar 16, 2004 | 14.76 | 14.98 | 14.75 | 14.91 | 105,800 | +0.10(+0.68%) |
Mar 15, 2004 | 14.83 | 14.91 | 14.75 | 14.81 | 67,900 | +0.04(+0.27%) |
Mar 12, 2004 | 14.93 | 14.95 | 14.77 | 14.77 | 74,400 | -0.16(-1.07%) |
Mar 11, 2004 | 15.00 | 15.00 | 14.85 | 14.93 | 51,300 | -0.02(-0.13%) |
Mar 10, 2004 | 14.92 | 14.95 | 14.82 | 14.95 | 46,700 | +0.03(+0.20%) |
Mar 09, 2004 | 14.84 | 14.99 | 14.84 | 14.92 | 61,500 | +0.02(+0.13%) |
Mar 08, 2004 | 14.82 | 14.95 | 14.75 | 14.90 | 54,900 | +0.05(+0.34%) |
Mar 05, 2004 | 14.87 | 14.95 | 14.75 | 14.85 | 76,800 | -0.05(-0.34%) |
Mar 04, 2004 | 14.89 | 14.95 | 14.75 | 14.90 | 72,500 | +0.05(+0.34%) |
Mar 03, 2004 | 14.80 | 14.92 | 14.80 | 14.85 | 75,200 | +0.00(+0.00%) |
Mar 02, 2004 | 14.85 | 14.89 | 14.74 | 14.85 | 62,000 | +0.02(+0.13%) |