Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.47 | 14.48 | 14.32 | 14.38 | 1,190,155 | -0.04(-0.26%) |
May 27, 2004 | 14.58 | 14.60 | 14.29 | 14.42 | 1,101,186 | -0.04(-0.26%) |
May 26, 2004 | 14.36 | 14.51 | 14.23 | 14.46 | 898,711 | +0.20(+1.37%) |
May 25, 2004 | 14.20 | 14.30 | 14.00 | 14.26 | 1,189,839 | +0.11(+0.80%) |
May 24, 2004 | 14.07 | 14.21 | 14.04 | 14.15 | 1,015,700 | +0.01(+0.09%) |
May 21, 2004 | 14.19 | 14.21 | 14.03 | 14.14 | 1,092,638 | +0.08(+0.58%) |
May 20, 2004 | 13.97 | 14.09 | 13.90 | 14.05 | 847,419 | +0.10(+0.72%) |
May 19, 2004 | 14.10 | 14.21 | 13.93 | 13.95 | 1,403,554 | -0.05(-0.36%) |
May 18, 2004 | 13.81 | 14.03 | 13.77 | 14.00 | 924,990 | +0.22(+1.60%) |
May 17, 2004 | 13.83 | 13.93 | 13.74 | 13.78 | 1,176,857 | -0.18(-1.27%) |
May 14, 2004 | 13.90 | 14.05 | 13.85 | 13.96 | 1,355,903 | +0.06(+0.41%) |
May 13, 2004 | 13.71 | 14.09 | 13.68 | 13.90 | 2,076,994 | +0.13(+0.92%) |
May 12, 2004 | 13.52 | 13.83 | 13.32 | 13.78 | 2,475,454 | +0.30(+2.25%) |
May 11, 2004 | 13.34 | 13.54 | 13.32 | 13.47 | 1,318,859 | +0.04(+0.28%) |
May 10, 2004 | 13.49 | 13.53 | 13.27 | 13.44 | 1,867,395 | -0.15(-1.07%) |
May 07, 2004 | 13.65 | 13.88 | 13.52 | 13.58 | 1,375,692 | -0.25(-1.83%) |
May 06, 2004 | 13.87 | 13.92 | 13.69 | 13.83 | 1,857,105 | -0.03(-0.23%) |
May 05, 2004 | 13.85 | 14.00 | 13.83 | 13.87 | 1,213,901 | +0.14(+1.01%) |
May 04, 2004 | 13.76 | 13.83 | 13.61 | 13.73 | 1,364,293 | +0.04(+0.32%) |
May 03, 2004 | 13.50 | 13.77 | 13.49 | 13.68 | 1,782,225 | +0.16(+1.21%) |
Apr 30, 2004 | 13.75 | 13.75 | 13.49 | 13.52 | 1,120,658 | -0.06(-0.47%) |
Apr 29, 2004 | 13.44 | 13.76 | 13.44 | 13.58 | 1,197,912 | +0.02(+0.14%) |
Apr 28, 2004 | 13.80 | 13.83 | 13.52 | 13.56 | 1,296,696 | -0.16(-1.20%) |
Apr 27, 2004 | 13.68 | 13.85 | 13.64 | 13.73 | 991,479 | +0.04(+0.28%) |
Apr 26, 2004 | 13.80 | 13.81 | 13.65 | 13.69 | 740,562 | -0.06(-0.41%) |
Apr 23, 2004 | 13.78 | 13.80 | 13.60 | 13.75 | 904,885 | -0.04(-0.27%) |
Apr 22, 2004 | 13.56 | 13.89 | 13.56 | 13.78 | 1,470,518 | +0.08(+0.55%) |
Apr 21, 2004 | 13.44 | 13.90 | 13.33 | 13.71 | 1,765,761 | +0.28(+2.12%) |
Apr 20, 2004 | 13.63 | 13.76 | 13.41 | 13.42 | 1,122,083 | -0.18(-1.35%) |
Apr 19, 2004 | 13.42 | 13.72 | 13.39 | 13.61 | 1,685,974 | +0.06(+0.42%) |
Apr 16, 2004 | 13.90 | 13.90 | 13.40 | 13.55 | 2,610,490 | +0.25(+1.85%) |
Apr 15, 2004 | 13.54 | 13.69 | 13.20 | 13.30 | 2,071,928 | -0.03(-0.24%) |
Apr 14, 2004 | 13.44 | 13.51 | 13.20 | 13.33 | 1,167,834 | -0.15(-1.12%) |
Apr 13, 2004 | 13.77 | 13.83 | 13.45 | 13.49 | 1,348,304 | -0.32(-2.29%) |
Apr 12, 2004 | 13.83 | 13.89 | 13.76 | 13.80 | 1,176,541 | +0.04(+0.32%) |
Apr 08, 2004 | 13.85 | 13.85 | 13.71 | 13.76 | 1,016,967 | -0.03(-0.23%) |
Apr 07, 2004 | 13.48 | 13.85 | 13.48 | 13.79 | 943,829 | +0.00(+0.00%) |
Apr 06, 2004 | 13.80 | 13.85 | 13.64 | 13.79 | 1,491,573 | -0.01(-0.09%) |
Apr 05, 2004 | 13.76 | 13.85 | 13.68 | 13.80 | 976,440 | +0.00(+0.00%) |
Apr 02, 2004 | 14.02 | 14.09 | 13.75 | 13.80 | 1,521,809 | -0.19(-1.35%) |
Apr 01, 2004 | 14.00 | 14.09 | 13.89 | 13.99 | 1,844,915 | +0.08(+0.54%) |
Mar 31, 2004 | 13.90 | 14.02 | 13.73 | 13.92 | 1,941,957 | +0.12(+0.87%) |
Mar 30, 2004 | 13.85 | 13.86 | 13.71 | 13.80 | 1,075,382 | +0.01(+0.05%) |
Mar 29, 2004 | 13.58 | 13.85 | 13.57 | 13.79 | 1,183,506 | +0.18(+1.30%) |
Mar 26, 2004 | 13.68 | 13.73 | 13.56 | 13.61 | 1,296,221 | -0.09(-0.69%) |
Mar 25, 2004 | 13.49 | 13.75 | 13.49 | 13.71 | 762,092 | +0.19(+1.40%) |
Mar 24, 2004 | 13.55 | 13.58 | 13.37 | 13.52 | 1,046,570 | -0.09(-0.70%) |
Mar 23, 2004 | 13.77 | 13.77 | 13.55 | 13.61 | 1,116,067 | -0.07(-0.51%) |
Mar 22, 2004 | 13.72 | 13.75 | 13.52 | 13.68 | 1,253,478 | -0.15(-1.05%) |
Mar 19, 2004 | 13.80 | 14.14 | 13.74 | 13.83 | 2,343,109 | -0.31(-2.19%) |
Mar 18, 2004 | 14.27 | 14.31 | 14.01 | 14.14 | 1,141,555 | -0.06(-0.40%) |
Mar 17, 2004 | 14.31 | 14.31 | 14.12 | 14.19 | 1,469,726 | -0.03(-0.18%) |
Mar 16, 2004 | 14.14 | 14.26 | 14.07 | 14.22 | 1,357,803 | +0.13(+0.94%) |
Mar 15, 2004 | 14.38 | 14.41 | 14.04 | 14.09 | 1,551,096 | -0.35(-2.45%) |
Mar 12, 2004 | 14.18 | 14.47 | 14.15 | 14.44 | 811,642 | +0.26(+1.83%) |
Mar 11, 2004 | 14.44 | 14.51 | 14.16 | 14.18 | 1,078,073 | -0.32(-2.22%) |
Mar 10, 2004 | 14.83 | 14.84 | 14.43 | 14.50 | 1,252,528 | -0.30(-2.01%) |
Mar 09, 2004 | 14.92 | 14.92 | 14.74 | 14.80 | 897,761 | -0.06(-0.38%) |
Mar 08, 2004 | 14.84 | 14.98 | 14.78 | 14.86 | 890,162 | -0.05(-0.34%) |
Mar 05, 2004 | 14.73 | 15.02 | 14.73 | 14.91 | 1,654,629 | +0.06(+0.43%) |
Mar 04, 2004 | 14.70 | 14.84 | 14.62 | 14.84 | 1,670,302 | +0.16(+1.12%) |
Mar 03, 2004 | 14.57 | 14.70 | 14.52 | 14.68 | 1,053,219 | +0.11(+0.78%) |
Mar 02, 2004 | 14.65 | 14.71 | 14.51 | 14.57 | 846,153 | -0.13(-0.86%) |