Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.86 | 14.02 | 13.75 | 13.92 | 373,192 | +0.06(+0.43%) |
May 27, 2004 | 13.73 | 13.89 | 13.64 | 13.86 | 717,406 | +0.25(+1.84%) |
May 26, 2004 | 13.49 | 13.66 | 13.37 | 13.61 | 453,090 | +0.05(+0.40%) |
May 25, 2004 | 13.35 | 13.56 | 13.16 | 13.56 | 1,244,030 | +0.24(+1.79%) |
May 24, 2004 | 13.21 | 13.43 | 13.13 | 13.32 | 642,031 | +0.11(+0.81%) |
May 21, 2004 | 13.27 | 13.31 | 12.97 | 13.21 | 756,267 | +0.14(+1.10%) |
May 20, 2004 | 12.96 | 13.07 | 12.91 | 13.07 | 857,270 | +0.11(+0.88%) |
May 19, 2004 | 13.28 | 13.41 | 12.94 | 12.96 | 1,091,771 | -0.15(-1.14%) |
May 18, 2004 | 12.90 | 13.10 | 12.90 | 13.10 | 555,265 | +0.21(+1.62%) |
May 17, 2004 | 12.39 | 13.04 | 12.27 | 12.90 | 717,406 | +0.17(+1.36%) |
May 14, 2004 | 12.60 | 12.88 | 12.60 | 12.72 | 601,663 | +0.10(+0.80%) |
May 13, 2004 | 12.66 | 12.79 | 12.57 | 12.62 | 679,551 | -0.13(-1.03%) |
May 12, 2004 | 12.78 | 12.79 | 12.35 | 12.75 | 775,864 | -0.07(-0.56%) |
May 11, 2004 | 12.54 | 13.13 | 12.54 | 12.82 | 720,086 | +0.23(+1.80%) |
May 10, 2004 | 13.10 | 13.11 | 12.35 | 12.60 | 1,296,960 | -0.51(-3.87%) |
May 07, 2004 | 13.57 | 13.61 | 13.10 | 13.10 | 930,803 | -0.61(-4.48%) |
May 06, 2004 | 13.64 | 13.88 | 13.36 | 13.72 | 940,183 | +0.14(+1.01%) |
May 05, 2004 | 13.67 | 13.73 | 13.55 | 13.58 | 431,817 | -0.04(-0.31%) |
May 04, 2004 | 13.54 | 13.82 | 13.48 | 13.62 | 864,640 | +0.22(+1.65%) |
May 03, 2004 | 13.13 | 13.43 | 13.04 | 13.40 | 621,428 | +0.21(+1.63%) |
Apr 30, 2004 | 13.34 | 13.40 | 12.97 | 13.19 | 919,078 | -0.16(-1.16%) |
Apr 29, 2004 | 13.47 | 13.73 | 13.13 | 13.34 | 872,680 | -0.13(-0.93%) |
Apr 28, 2004 | 13.73 | 13.73 | 13.41 | 13.47 | 501,498 | -0.17(-1.27%) |
Apr 27, 2004 | 13.34 | 13.64 | 13.33 | 13.64 | 813,384 | +0.20(+1.51%) |
Apr 26, 2004 | 13.37 | 13.66 | 13.30 | 13.44 | 383,912 | +0.01(+0.04%) |
Apr 23, 2004 | 13.67 | 13.67 | 13.34 | 13.43 | 382,572 | -0.21(-1.53%) |
Apr 22, 2004 | 13.35 | 13.81 | 13.34 | 13.64 | 521,598 | +0.26(+1.96%) |
Apr 21, 2004 | 13.31 | 13.54 | 13.01 | 13.38 | 813,719 | +0.07(+0.49%) |
Apr 20, 2004 | 13.50 | 13.70 | 13.25 | 13.31 | 749,734 | -0.33(-2.45%) |
Apr 19, 2004 | 13.73 | 13.86 | 13.26 | 13.65 | 503,508 | -0.08(-0.61%) |
Apr 16, 2004 | 13.38 | 13.77 | 13.29 | 13.73 | 853,920 | +0.42(+3.14%) |
Apr 15, 2004 | 12.98 | 13.42 | 12.98 | 13.31 | 898,810 | +0.24(+1.83%) |
Apr 14, 2004 | 13.10 | 13.62 | 12.87 | 13.07 | 1,076,361 | -0.32(-2.41%) |
Apr 13, 2004 | 12.57 | 13.92 | 12.55 | 13.40 | 1,535,146 | -0.30(-2.22%) |
Apr 12, 2004 | 14.33 | 14.33 | 12.98 | 13.70 | 2,330,944 | -0.76(-5.28%) |
Apr 08, 2004 | 14.93 | 14.93 | 14.47 | 14.47 | 396,642 | -0.53(-3.54%) |
Apr 07, 2004 | 14.63 | 15.16 | 14.33 | 15.00 | 1,482,383 | +0.32(+2.20%) |
Apr 06, 2004 | 15.49 | 15.49 | 13.85 | 14.67 | 3,031,265 | -0.92(-5.90%) |
Apr 05, 2004 | 16.57 | 16.57 | 15.40 | 15.59 | 1,097,131 | -0.93(-5.60%) |
Apr 02, 2004 | 16.63 | 16.70 | 16.52 | 16.52 | 584,243 | +0.04(+0.25%) |
Apr 01, 2004 | 16.41 | 16.64 | 16.35 | 16.48 | 656,268 | +0.07(+0.44%) |
Mar 31, 2004 | 16.27 | 16.43 | 16.17 | 16.41 | 777,874 | +0.17(+1.07%) |
Mar 30, 2004 | 15.73 | 16.32 | 15.70 | 16.23 | 873,517 | +0.50(+3.19%) |
Mar 29, 2004 | 15.70 | 15.76 | 15.40 | 15.73 | 655,263 | +0.10(+0.61%) |
Mar 26, 2004 | 15.94 | 15.94 | 15.63 | 15.64 | 512,888 | -0.19(-1.17%) |
Mar 25, 2004 | 15.72 | 15.91 | 15.70 | 15.82 | 554,763 | +0.22(+1.42%) |
Mar 24, 2004 | 15.99 | 15.99 | 15.60 | 15.60 | 298,151 | -0.42(-2.61%) |
Mar 23, 2004 | 16.45 | 16.45 | 15.94 | 16.02 | 433,492 | +0.04(+0.26%) |
Mar 22, 2004 | 16.01 | 16.12 | 15.83 | 15.98 | 770,002 | -0.02(-0.15%) |
Mar 19, 2004 | 15.88 | 16.13 | 15.64 | 16.00 | 629,803 | +0.12(+0.75%) |
Mar 18, 2004 | 15.52 | 15.88 | 15.45 | 15.88 | 624,778 | +0.30(+1.92%) |
Mar 17, 2004 | 15.40 | 15.58 | 15.28 | 15.58 | 656,436 | +0.17(+1.08%) |
Mar 16, 2004 | 15.45 | 15.49 | 15.35 | 15.41 | 501,163 | +0.00(+0.00%) |
Mar 15, 2004 | 15.40 | 15.50 | 15.34 | 15.41 | 581,731 | -0.04(-0.27%) |
Mar 12, 2004 | 15.46 | 15.47 | 15.28 | 15.46 | 686,754 | -0.01(-0.04%) |
Mar 11, 2004 | 15.07 | 15.46 | 15.07 | 15.46 | 2,147,698 | -0.16(-0.99%) |
Mar 10, 2004 | 15.92 | 16.00 | 15.53 | 15.62 | 443,375 | -0.19(-1.21%) |
Mar 09, 2004 | 15.99 | 15.99 | 15.71 | 15.81 | 562,970 | -0.19(-1.16%) |
Mar 08, 2004 | 16.12 | 16.38 | 15.98 | 15.99 | 594,126 | -0.16(-0.96%) |
Mar 05, 2004 | 16.00 | 16.18 | 15.85 | 16.15 | 626,453 | +0.15(+0.93%) |
Mar 04, 2004 | 16.11 | 16.11 | 15.93 | 16.00 | 504,345 | -0.11(-0.70%) |
Mar 03, 2004 | 16.01 | 16.30 | 15.92 | 16.11 | 912,210 | +0.08(+0.52%) |
Mar 02, 2004 | 16.09 | 16.12 | 15.95 | 16.03 | 695,966 | -0.03(-0.19%) |