Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.03 | 13.15 | 12.89 | 12.92 | 100,889 | -0.13(-0.98%) |
May 27, 2004 | 13.07 | 13.07 | 12.97 | 13.05 | 62,714 | -0.02(-0.14%) |
May 26, 2004 | 12.96 | 13.18 | 12.93 | 13.07 | 128,265 | +0.11(+0.85%) |
May 25, 2004 | 12.88 | 13.04 | 12.84 | 12.96 | 380,106 | +0.12(+0.93%) |
May 24, 2004 | 12.90 | 12.96 | 12.82 | 12.84 | 210,067 | -0.02(-0.14%) |
May 21, 2004 | 12.84 | 12.88 | 12.74 | 12.85 | 276,381 | +0.10(+0.79%) |
May 20, 2004 | 12.75 | 12.86 | 12.70 | 12.75 | 128,592 | +0.00(+0.00%) |
May 19, 2004 | 12.93 | 13.13 | 12.74 | 12.75 | 327,862 | -0.09(-0.71%) |
May 18, 2004 | 12.80 | 12.91 | 12.72 | 12.85 | 81,583 | +0.14(+1.08%) |
May 17, 2004 | 12.79 | 12.89 | 12.49 | 12.71 | 88,455 | -0.08(-0.65%) |
May 14, 2004 | 12.74 | 12.95 | 12.74 | 12.79 | 243,333 | -0.04(-0.29%) |
May 13, 2004 | 12.85 | 12.95 | 12.66 | 12.83 | 115,722 | -0.01(-0.07%) |
May 12, 2004 | 12.88 | 12.90 | 12.59 | 12.84 | 173,747 | +0.00(+0.00%) |
May 11, 2004 | 13.09 | 13.10 | 12.83 | 12.84 | 167,639 | -0.08(-0.64%) |
May 10, 2004 | 13.20 | 13.34 | 12.89 | 12.92 | 97,180 | -0.35(-2.63%) |
May 07, 2004 | 13.72 | 13.89 | 13.27 | 13.27 | 289,469 | -0.50(-3.60%) |
May 06, 2004 | 13.79 | 13.93 | 13.47 | 13.76 | 58,352 | -0.04(-0.27%) |
May 05, 2004 | 14.01 | 14.03 | 13.70 | 13.80 | 65,986 | -0.21(-1.50%) |
May 04, 2004 | 13.86 | 14.19 | 13.86 | 14.01 | 97,071 | +0.24(+1.73%) |
May 03, 2004 | 13.57 | 13.83 | 13.57 | 13.77 | 118,994 | +0.18(+1.35%) |
Apr 30, 2004 | 13.98 | 14.02 | 13.59 | 13.59 | 138,190 | -0.34(-2.44%) |
Apr 29, 2004 | 14.19 | 14.19 | 13.89 | 13.93 | 133,391 | -0.21(-1.49%) |
Apr 28, 2004 | 14.37 | 14.37 | 14.09 | 14.14 | 114,086 | -0.41(-2.84%) |
Apr 27, 2004 | 14.61 | 14.84 | 14.50 | 14.55 | 123,575 | -0.05(-0.38%) |
Apr 26, 2004 | 14.53 | 14.83 | 14.53 | 14.61 | 85,619 | +0.05(+0.31%) |
Apr 23, 2004 | 14.59 | 14.72 | 14.30 | 14.56 | 89,000 | +0.04(+0.25%) |
Apr 22, 2004 | 14.14 | 14.76 | 14.14 | 14.52 | 74,930 | +0.31(+2.19%) |
Apr 21, 2004 | 14.17 | 14.23 | 13.87 | 14.21 | 173,747 | +0.06(+0.45%) |
Apr 20, 2004 | 14.06 | 14.61 | 14.03 | 14.15 | 361,346 | +0.12(+0.85%) |
Apr 19, 2004 | 14.08 | 14.11 | 13.98 | 14.03 | 254,567 | -0.06(-0.46%) |
Apr 16, 2004 | 14.23 | 14.23 | 14.04 | 14.09 | 136,881 | -0.05(-0.32%) |
Apr 15, 2004 | 14.41 | 14.47 | 14.09 | 14.14 | 97,835 | -0.34(-2.34%) |
Apr 14, 2004 | 14.56 | 14.70 | 14.38 | 14.48 | 157,605 | -0.11(-0.75%) |
Apr 13, 2004 | 14.66 | 14.75 | 14.49 | 14.59 | 137,209 | -0.07(-0.50%) |
Apr 12, 2004 | 14.47 | 14.81 | 14.47 | 14.66 | 94,453 | +0.20(+1.40%) |
Apr 08, 2004 | 14.35 | 14.58 | 14.32 | 14.46 | 87,691 | +0.16(+1.09%) |
Apr 07, 2004 | 14.10 | 14.42 | 14.06 | 14.30 | 211,812 | +0.06(+0.45%) |
Apr 06, 2004 | 14.07 | 14.35 | 14.07 | 14.24 | 179,200 | +0.03(+0.19%) |
Apr 05, 2004 | 14.36 | 14.36 | 14.12 | 14.21 | 133,064 | -0.14(-0.96%) |
Apr 02, 2004 | 13.84 | 14.38 | 13.84 | 14.35 | 236,462 | +0.55(+3.99%) |
Apr 01, 2004 | 13.45 | 13.81 | 13.43 | 13.80 | 212,030 | +0.39(+2.94%) |
Mar 31, 2004 | 13.39 | 13.50 | 13.22 | 13.40 | 144,080 | +0.20(+1.53%) |
Mar 30, 2004 | 13.11 | 13.28 | 13.02 | 13.20 | 440,312 | +0.09(+0.70%) |
Mar 29, 2004 | 13.15 | 13.15 | 13.04 | 13.11 | 164,149 | +0.06(+0.42%) |
Mar 26, 2004 | 13.07 | 13.16 | 12.91 | 13.06 | 421,988 | -0.06(-0.42%) |
Mar 25, 2004 | 13.15 | 13.16 | 13.07 | 13.11 | 169,929 | +0.06(+0.42%) |
Mar 24, 2004 | 13.15 | 13.15 | 12.98 | 13.06 | 278,126 | -0.07(-0.56%) |
Mar 23, 2004 | 13.15 | 13.29 | 13.04 | 13.13 | 370,290 | +0.04(+0.28%) |
Mar 22, 2004 | 13.29 | 13.29 | 13.02 | 13.09 | 133,391 | -0.26(-1.92%) |
Mar 19, 2004 | 13.43 | 13.56 | 13.29 | 13.35 | 70,895 | +0.04(+0.28%) |
Mar 18, 2004 | 13.16 | 13.45 | 13.16 | 13.31 | 74,821 | -0.16(-1.16%) |
Mar 17, 2004 | 13.25 | 13.56 | 13.21 | 13.47 | 141,680 | +0.10(+0.75%) |
Mar 16, 2004 | 13.18 | 13.40 | 13.16 | 13.37 | 134,482 | +0.17(+1.25%) |
Mar 15, 2004 | 13.51 | 13.51 | 13.05 | 13.20 | 146,261 | -0.31(-2.31%) |
Mar 12, 2004 | 13.29 | 13.51 | 13.25 | 13.51 | 194,906 | +0.24(+1.79%) |
Mar 11, 2004 | 13.31 | 13.42 | 13.17 | 13.28 | 137,536 | -0.11(-0.82%) |
Mar 10, 2004 | 13.25 | 13.60 | 13.16 | 13.39 | 209,303 | +0.12(+0.90%) |
Mar 09, 2004 | 13.07 | 13.30 | 12.94 | 13.27 | 277,254 | +0.25(+1.90%) |
Mar 08, 2004 | 12.79 | 13.29 | 12.74 | 13.02 | 343,131 | +0.19(+1.50%) |
Mar 05, 2004 | 12.69 | 12.87 | 12.61 | 12.83 | 286,852 | +0.23(+1.82%) |
Mar 04, 2004 | 12.50 | 12.69 | 12.40 | 12.60 | 140,590 | +0.13(+1.03%) |
Mar 03, 2004 | 12.92 | 12.92 | 12.42 | 12.47 | 264,383 | -0.54(-4.16%) |
Mar 02, 2004 | 13.02 | 13.04 | 12.95 | 13.01 | 260,348 | -0.04(-0.28%) |