Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.40 | 13.40 | 13.20 | 13.20 | 1,600 | -0.10(-0.75%) |
May 27, 2004 | 12.92 | 13.50 | 12.92 | 13.30 | 7,500 | +0.39(+3.02%) |
May 26, 2004 | 12.50 | 12.99 | 12.50 | 12.91 | 15,300 | +0.60(+4.87%) |
May 25, 2004 | 12.15 | 12.32 | 12.15 | 12.31 | 3,900 | +0.16(+1.32%) |
May 24, 2004 | 11.60 | 12.15 | 11.60 | 12.15 | 12,500 | +0.65(+5.65%) |
May 21, 2004 | 11.10 | 11.50 | 11.10 | 11.50 | 2,900 | +0.51(+4.64%) |
May 20, 2004 | 11.21 | 11.21 | 10.99 | 10.99 | 2,100 | -0.21(-1.87%) |
May 19, 2004 | 11.47 | 11.47 | 11.20 | 11.20 | 2,300 | -0.17(-1.50%) |
May 18, 2004 | 11.36 | 11.37 | 11.36 | 11.37 | 400 | +0.01(+0.09%) |
May 17, 2004 | 11.70 | 11.70 | 11.36 | 11.36 | 2,900 | -0.44(-3.73%) |
May 14, 2004 | 11.91 | 11.91 | 11.80 | 11.80 | 1,800 | -0.11(-0.92%) |
May 13, 2004 | 11.95 | 11.95 | 11.91 | 11.91 | 1,000 | -0.27(-2.22%) |
May 12, 2004 | 12.49 | 12.49 | 12.18 | 12.18 | 1,900 | -0.32(-2.56%) |
May 11, 2004 | 12.90 | 12.90 | 12.50 | 12.50 | 2,300 | -0.40(-3.10%) |
May 10, 2004 | 12.95 | 12.95 | 12.90 | 12.90 | 400 | -0.15(-1.15%) |
May 07, 2004 | 13.30 | 13.30 | 13.05 | 13.05 | 900 | -0.29(-2.17%) |
May 06, 2004 | 13.29 | 13.35 | 13.29 | 13.34 | 1,100 | +0.05(+0.38%) |
May 05, 2004 | 13.25 | 13.30 | 13.25 | 13.29 | 600 | +0.04(+0.30%) |
May 04, 2004 | 13.09 | 13.25 | 13.09 | 13.25 | 800 | +0.16(+1.22%) |
May 03, 2004 | 12.95 | 13.10 | 12.95 | 13.09 | 800 | +0.15(+1.16%) |
Apr 30, 2004 | 12.99 | 13.00 | 12.94 | 12.94 | 1,000 | -0.06(-0.46%) |
Apr 29, 2004 | 13.00 | 13.00 | 12.75 | 13.00 | 2,200 | -0.15(-1.14%) |
Apr 28, 2004 | 13.30 | 13.30 | 13.15 | 13.15 | 1,000 | -0.15(-1.13%) |
Apr 27, 2004 | 13.25 | 13.30 | 13.20 | 13.30 | 1,800 | +0.15(+1.14%) |
Apr 26, 2004 | 13.64 | 13.64 | 13.15 | 13.15 | 1,800 | -0.49(-3.59%) |
Apr 23, 2004 | 13.90 | 13.90 | 13.64 | 13.64 | 1,700 | -0.29(-2.08%) |
Apr 22, 2004 | 13.99 | 13.99 | 13.93 | 13.93 | 500 | -0.02(-0.14%) |
Apr 21, 2004 | 14.00 | 14.00 | 13.95 | 13.95 | 500 | -0.05(-0.36%) |
Apr 20, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.00(+0.00%) |
Apr 19, 2004 | 14.04 | 14.04 | 14.00 | 14.00 | 500 | -0.05(-0.36%) |
Apr 16, 2004 | 14.00 | 14.05 | 14.00 | 14.05 | 300 | +0.15(+1.08%) |
Apr 15, 2004 | 13.66 | 13.90 | 13.65 | 13.90 | 900 | +0.34(+2.51%) |
Apr 14, 2004 | 13.55 | 13.56 | 13.55 | 13.56 | 400 | -0.09(-0.66%) |
Apr 13, 2004 | 13.70 | 13.70 | 13.52 | 13.65 | 11,400 | +0.02(+0.15%) |
Apr 12, 2004 | 13.70 | 13.70 | 13.63 | 13.63 | 700 | -0.17(-1.23%) |
Apr 08, 2004 | 14.14 | 14.14 | 13.80 | 13.80 | 700 | -0.34(-2.40%) |
Apr 07, 2004 | 14.15 | 14.15 | 14.14 | 14.14 | 400 | -0.01(-0.07%) |
Apr 06, 2004 | 14.25 | 14.25 | 14.15 | 14.15 | 400 | -0.10(-0.70%) |
Apr 05, 2004 | 14.45 | 14.45 | 14.25 | 14.25 | 400 | -0.30(-2.06%) |
Apr 02, 2004 | 14.55 | 14.55 | 14.55 | 14.55 | 700 | -0.04(-0.27%) |
Apr 01, 2004 | 14.60 | 14.60 | 14.59 | 14.59 | 1,100 | +0.08(+0.55%) |
Mar 31, 2004 | 14.52 | 14.52 | 14.51 | 14.51 | 600 | +0.09(+0.62%) |
Mar 30, 2004 | 14.70 | 14.70 | 14.39 | 14.42 | 2,100 | -0.43(-2.90%) |
Mar 29, 2004 | 14.80 | 14.85 | 14.80 | 14.85 | 2,800 | +0.05(+0.34%) |
Mar 26, 2004 | 14.88 | 14.88 | 14.80 | 14.80 | 1,000 | -0.08(-0.54%) |
Mar 25, 2004 | 14.90 | 14.90 | 14.88 | 14.88 | 500 | -0.01(-0.07%) |
Mar 24, 2004 | 14.89 | 14.89 | 14.89 | 14.89 | 600 | -0.01(-0.07%) |
Mar 23, 2004 | 15.10 | 15.10 | 14.70 | 14.90 | 1,800 | -0.20(-1.32%) |
Mar 22, 2004 | 15.00 | 15.10 | 15.00 | 15.10 | 300 | +0.10(+0.67%) |
Mar 19, 2004 | 14.94 | 15.05 | 14.90 | 15.00 | 1,200 | +0.16(+1.08%) |
Mar 18, 2004 | 14.84 | 14.84 | 14.84 | 14.84 | 500 | +0.00(+0.00%) |
Mar 17, 2004 | 14.84 | 14.84 | 14.84 | 14.84 | 400 | -0.01(-0.07%) |
Mar 16, 2004 | 14.80 | 14.85 | 14.60 | 14.85 | 1,700 | -0.15(-1.00%) |
Mar 15, 2004 | 15.22 | 15.22 | 15.00 | 15.00 | 1,500 | -0.23(-1.51%) |
Mar 12, 2004 | 15.12 | 15.23 | 15.12 | 15.23 | 600 | +0.10(+0.66%) |
Mar 11, 2004 | 15.10 | 15.13 | 15.10 | 15.13 | 800 | -0.04(-0.26%) |
Mar 10, 2004 | 15.20 | 15.20 | 15.17 | 15.17 | 400 | -0.03(-0.20%) |
Mar 09, 2004 | 15.05 | 15.20 | 15.00 | 15.20 | 700 | +0.15(+1.00%) |
Mar 08, 2004 | 15.15 | 15.15 | 15.05 | 15.05 | 2,200 | +0.09(+0.60%) |
Mar 05, 2004 | 14.83 | 14.96 | 14.83 | 14.96 | 2,400 | -0.12(-0.80%) |
Mar 04, 2004 | 15.08 | 15.08 | 15.08 | 15.08 | 100 | -0.01(-0.07%) |
Mar 03, 2004 | 14.88 | 15.09 | 14.87 | 15.09 | 1,100 | +0.29(+1.96%) |
Mar 02, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.00(+0.00%) |