Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.68 | 13.68 | 13.56 | 13.63 | 145,372 | -0.01(-0.06%) |
May 27, 2004 | 13.89 | 14.00 | 13.60 | 13.63 | 181,775 | -0.34(-2.43%) |
May 26, 2004 | 14.00 | 14.25 | 13.95 | 13.97 | 218,058 | +0.01(+0.06%) |
May 25, 2004 | 13.56 | 13.97 | 13.50 | 13.97 | 557,784 | +0.36(+2.67%) |
May 24, 2004 | 13.38 | 13.62 | 13.32 | 13.60 | 212,374 | +0.23(+1.73%) |
May 21, 2004 | 13.35 | 13.40 | 13.26 | 13.37 | 229,669 | +0.07(+0.50%) |
May 20, 2004 | 13.05 | 13.30 | 12.99 | 13.30 | 149,968 | +0.26(+1.96%) |
May 19, 2004 | 13.23 | 13.31 | 12.86 | 13.05 | 221,324 | -0.07(-0.57%) |
May 18, 2004 | 12.98 | 13.12 | 12.90 | 13.12 | 99,535 | +0.17(+1.34%) |
May 17, 2004 | 13.02 | 13.05 | 12.80 | 12.95 | 149,242 | -0.15(-1.14%) |
May 14, 2004 | 13.11 | 13.13 | 12.78 | 13.10 | 129,045 | -0.01(-0.06%) |
May 13, 2004 | 13.39 | 13.39 | 13.11 | 13.11 | 151,661 | -0.29(-2.16%) |
May 12, 2004 | 13.39 | 13.39 | 12.99 | 13.39 | 172,342 | +0.07(+0.56%) |
May 11, 2004 | 13.25 | 13.32 | 13.16 | 13.32 | 265,225 | +0.27(+2.09%) |
May 10, 2004 | 13.25 | 13.25 | 12.68 | 13.05 | 206,569 | -0.21(-1.56%) |
May 07, 2004 | 13.39 | 13.56 | 13.23 | 13.25 | 300,541 | -0.13(-0.99%) |
May 06, 2004 | 13.93 | 13.93 | 13.28 | 13.39 | 392,698 | -0.58(-4.14%) |
May 05, 2004 | 14.14 | 14.23 | 13.96 | 13.97 | 171,374 | -0.12(-0.88%) |
May 04, 2004 | 13.62 | 14.18 | 13.60 | 14.09 | 381,209 | +0.55(+4.09%) |
May 03, 2004 | 13.81 | 13.86 | 13.44 | 13.54 | 494,169 | -0.28(-2.03%) |
Apr 30, 2004 | 13.89 | 13.96 | 13.64 | 13.82 | 356,416 | +0.05(+0.36%) |
Apr 29, 2004 | 14.06 | 14.16 | 13.70 | 13.77 | 251,196 | -0.12(-0.89%) |
Apr 28, 2004 | 14.26 | 14.30 | 13.89 | 13.89 | 213,341 | -0.41(-2.89%) |
Apr 27, 2004 | 14.31 | 14.40 | 14.22 | 14.30 | 416,403 | +0.07(+0.46%) |
Apr 26, 2004 | 14.44 | 14.56 | 14.19 | 14.24 | 147,670 | -0.21(-1.49%) |
Apr 23, 2004 | 14.60 | 14.63 | 14.28 | 14.45 | 211,527 | -0.07(-0.46%) |
Apr 22, 2004 | 14.39 | 14.65 | 14.35 | 14.52 | 368,752 | +0.14(+0.98%) |
Apr 21, 2004 | 14.33 | 14.45 | 14.25 | 14.38 | 193,870 | +0.05(+0.35%) |
Apr 20, 2004 | 14.68 | 14.89 | 14.32 | 14.33 | 173,672 | -0.28(-1.92%) |
Apr 19, 2004 | 14.64 | 14.71 | 14.55 | 14.61 | 166,174 | -0.07(-0.51%) |
Apr 16, 2004 | 14.55 | 14.75 | 14.54 | 14.68 | 268,128 | +0.25(+1.72%) |
Apr 15, 2004 | 14.78 | 14.84 | 14.35 | 14.44 | 427,893 | -0.40(-2.68%) |
Apr 14, 2004 | 14.97 | 14.97 | 14.66 | 14.83 | 252,768 | -0.13(-0.88%) |
Apr 13, 2004 | 15.36 | 15.45 | 14.95 | 14.97 | 264,621 | -0.50(-3.21%) |
Apr 12, 2004 | 15.13 | 15.47 | 15.12 | 15.46 | 114,532 | +0.33(+2.19%) |
Apr 08, 2004 | 15.54 | 15.59 | 15.13 | 15.13 | 291,954 | -0.37(-2.40%) |
Apr 07, 2004 | 15.75 | 15.75 | 15.49 | 15.50 | 147,307 | -0.26(-1.63%) |
Apr 06, 2004 | 15.71 | 15.93 | 15.71 | 15.76 | 209,713 | +0.02(+0.10%) |
Apr 05, 2004 | 15.67 | 15.90 | 15.59 | 15.74 | 295,945 | +0.12(+0.74%) |
Apr 02, 2004 | 15.34 | 15.71 | 15.34 | 15.63 | 170,649 | +0.40(+2.61%) |
Apr 01, 2004 | 15.42 | 15.66 | 15.22 | 15.23 | 196,289 | -0.11(-0.70%) |
Mar 31, 2004 | 15.30 | 15.44 | 15.13 | 15.34 | 334,646 | -0.06(-0.38%) |
Mar 30, 2004 | 14.88 | 15.40 | 14.88 | 15.40 | 582,457 | -0.07(-0.48%) |
Mar 29, 2004 | 15.26 | 15.52 | 15.22 | 15.47 | 283,730 | +0.27(+1.80%) |
Mar 26, 2004 | 15.39 | 15.39 | 15.18 | 15.20 | 219,267 | -0.18(-1.18%) |
Mar 25, 2004 | 14.97 | 15.41 | 14.89 | 15.38 | 414,831 | +0.34(+2.25%) |
Mar 24, 2004 | 15.56 | 15.58 | 14.96 | 15.04 | 566,008 | -0.55(-3.50%) |
Mar 23, 2004 | 15.50 | 15.89 | 15.48 | 15.59 | 424,627 | +0.12(+0.80%) |
Mar 22, 2004 | 15.71 | 15.71 | 15.40 | 15.46 | 305,620 | -0.25(-1.58%) |
Mar 19, 2004 | 15.67 | 15.75 | 15.54 | 15.71 | 174,519 | +0.11(+0.69%) |
Mar 18, 2004 | 15.72 | 15.72 | 15.44 | 15.60 | 229,910 | -0.12(-0.74%) |
Mar 17, 2004 | 15.71 | 15.87 | 15.63 | 15.72 | 365,849 | -0.04(-0.26%) |
Mar 16, 2004 | 15.68 | 15.77 | 15.64 | 15.76 | 389,433 | +0.08(+0.53%) |
Mar 15, 2004 | 15.46 | 15.76 | 15.30 | 15.68 | 541,457 | +0.20(+1.28%) |
Mar 12, 2004 | 15.10 | 15.48 | 15.05 | 15.48 | 263,532 | +0.38(+2.52%) |
Mar 11, 2004 | 14.88 | 15.11 | 14.80 | 15.10 | 945,888 | -0.61(-3.89%) |
Mar 10, 2004 | 15.72 | 15.82 | 15.71 | 15.71 | 326,785 | -0.01(-0.05%) |
Mar 09, 2004 | 15.71 | 15.82 | 15.71 | 15.72 | 323,882 | -0.04(-0.26%) |
Mar 08, 2004 | 15.75 | 15.88 | 15.73 | 15.76 | 354,118 | -0.08(-0.52%) |
Mar 05, 2004 | 15.71 | 15.86 | 15.71 | 15.84 | 373,348 | +0.09(+0.58%) |
Mar 04, 2004 | 15.59 | 15.78 | 15.52 | 15.75 | 385,805 | +0.16(+1.01%) |
Mar 03, 2004 | 15.50 | 15.63 | 15.41 | 15.59 | 466,473 | +0.04(+0.27%) |
Mar 02, 2004 | 15.67 | 15.67 | 15.42 | 15.55 | 261,113 | -0.08(-0.53%) |