Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.11 | 13.11 | 12.90 | 12.95 | 1,165,074 | -0.03(-0.22%) |
May 27, 2004 | 13.01 | 13.03 | 12.90 | 12.98 | 2,387,041 | +0.20(+1.58%) |
May 26, 2004 | 12.92 | 12.92 | 12.75 | 12.77 | 1,996,210 | -0.05(-0.39%) |
May 25, 2004 | 12.53 | 12.85 | 12.45 | 12.82 | 4,442,618 | +0.28(+2.20%) |
May 24, 2004 | 12.73 | 12.73 | 12.44 | 12.55 | 3,199,625 | +0.19(+1.56%) |
May 21, 2004 | 12.37 | 12.48 | 12.36 | 12.36 | 5,263,860 | +0.20(+1.64%) |
May 20, 2004 | 12.26 | 12.28 | 12.13 | 12.16 | 5,179,757 | -0.08(-0.61%) |
May 19, 2004 | 12.58 | 12.58 | 12.22 | 12.23 | 5,545,852 | +0.33(+2.76%) |
May 18, 2004 | 11.94 | 12.01 | 11.79 | 11.90 | 3,270,123 | +0.34(+2.97%) |
May 17, 2004 | 11.56 | 11.88 | 11.56 | 11.56 | 6,096,232 | -0.48(-4.00%) |
May 14, 2004 | 12.25 | 12.28 | 11.92 | 12.04 | 10,374,355 | -0.33(-2.63%) |
May 13, 2004 | 12.24 | 12.44 | 12.22 | 12.37 | 4,986,814 | -0.03(-0.26%) |
May 12, 2004 | 12.42 | 12.48 | 12.06 | 12.40 | 9,930,341 | +0.00(+0.03%) |
May 11, 2004 | 12.25 | 12.41 | 12.25 | 12.39 | 5,065,970 | +0.36(+2.97%) |
May 10, 2004 | 12.13 | 12.22 | 12.03 | 12.04 | 5,571,825 | -0.61(-4.83%) |
May 07, 2004 | 12.78 | 12.78 | 12.56 | 12.65 | 8,114,705 | -0.29(-2.25%) |
May 06, 2004 | 13.02 | 13.03 | 12.91 | 12.94 | 4,304,096 | -0.27(-2.07%) |
May 05, 2004 | 13.23 | 13.28 | 13.15 | 13.21 | 1,497,775 | +0.03(+0.25%) |
May 04, 2004 | 13.20 | 13.25 | 13.08 | 13.18 | 2,541,642 | +0.25(+1.96%) |
May 03, 2004 | 12.84 | 12.93 | 12.82 | 12.93 | 2,981,947 | +0.13(+1.00%) |
Apr 30, 2004 | 12.96 | 13.03 | 12.78 | 12.80 | 6,099,943 | -0.28(-2.13%) |
Apr 29, 2004 | 13.34 | 13.34 | 13.04 | 13.08 | 6,905,105 | -0.45(-3.29%) |
Apr 28, 2004 | 13.89 | 13.89 | 13.50 | 13.52 | 5,090,706 | -0.40(-2.86%) |
Apr 27, 2004 | 14.06 | 14.07 | 13.92 | 13.92 | 1,150,232 | -0.07(-0.53%) |
Apr 26, 2004 | 14.20 | 14.20 | 13.99 | 14.00 | 2,138,443 | -0.20(-1.42%) |
Apr 23, 2004 | 14.15 | 14.28 | 14.15 | 14.20 | 1,643,719 | +0.11(+0.75%) |
Apr 22, 2004 | 13.97 | 14.10 | 13.93 | 14.09 | 5,075,865 | -0.00(-0.03%) |
Apr 21, 2004 | 14.18 | 14.18 | 14.08 | 14.10 | 1,403,778 | -0.11(-0.74%) |
Apr 20, 2004 | 14.39 | 14.39 | 14.16 | 14.20 | 4,071,575 | -0.13(-0.87%) |
Apr 19, 2004 | 14.30 | 14.33 | 14.26 | 14.33 | 1,491,591 | +0.02(+0.17%) |
Apr 16, 2004 | 14.24 | 14.33 | 14.18 | 14.30 | 1,884,897 | +0.11(+0.74%) |
Apr 15, 2004 | 14.32 | 14.32 | 14.11 | 14.20 | 1,397,594 | -0.12(-0.83%) |
Apr 14, 2004 | 14.42 | 14.42 | 14.31 | 14.32 | 3,193,441 | -0.21(-1.47%) |
Apr 13, 2004 | 14.71 | 14.71 | 14.50 | 14.53 | 2,113,707 | -0.17(-1.17%) |
Apr 12, 2004 | 14.70 | 14.75 | 14.67 | 14.70 | 1,440,882 | +0.11(+0.77%) |
Apr 08, 2004 | 14.72 | 14.72 | 14.55 | 14.59 | 1,103,233 | +0.01(+0.08%) |
Apr 07, 2004 | 14.71 | 14.71 | 14.51 | 14.58 | 2,661,613 | -0.05(-0.36%) |
Apr 06, 2004 | 14.56 | 14.63 | 14.55 | 14.63 | 991,920 | +0.08(+0.56%) |
Apr 05, 2004 | 14.57 | 14.57 | 14.52 | 14.55 | 1,617,746 | +0.10(+0.70%) |
Apr 02, 2004 | 14.47 | 14.48 | 14.42 | 14.45 | 5,498,853 | +0.14(+1.00%) |
Apr 01, 2004 | 14.22 | 14.31 | 14.22 | 14.31 | 2,265,834 | +0.12(+0.82%) |
Mar 31, 2004 | 14.14 | 14.19 | 14.11 | 14.19 | 2,437,751 | +0.17(+1.24%) |
Mar 30, 2004 | 13.94 | 14.03 | 13.93 | 14.02 | 2,871,871 | +0.17(+1.23%) |
Mar 29, 2004 | 13.87 | 13.88 | 13.84 | 13.85 | 1,417,383 | +0.18(+1.28%) |
Mar 26, 2004 | 13.70 | 13.73 | 13.67 | 13.67 | 2,615,851 | -0.03(-0.18%) |
Mar 25, 2004 | 13.60 | 13.70 | 13.58 | 13.70 | 2,369,726 | +0.13(+0.98%) |
Mar 24, 2004 | 13.61 | 13.63 | 13.55 | 13.56 | 1,221,967 | +0.01(+0.08%) |
Mar 23, 2004 | 13.50 | 13.57 | 13.50 | 13.55 | 1,793,373 | +0.13(+1.01%) |
Mar 22, 2004 | 13.73 | 13.73 | 13.34 | 13.42 | 4,581,141 | -0.22(-1.60%) |
Mar 19, 2004 | 13.87 | 13.87 | 13.64 | 13.64 | 3,331,964 | -0.18(-1.32%) |
Mar 18, 2004 | 13.78 | 13.82 | 13.71 | 13.82 | 1,632,588 | +0.08(+0.59%) |
Mar 17, 2004 | 13.70 | 13.76 | 13.67 | 13.74 | 5,359,094 | +0.19(+1.37%) |
Mar 16, 2004 | 13.45 | 13.55 | 13.45 | 13.55 | 3,237,966 | +0.17(+1.24%) |
Mar 15, 2004 | 13.53 | 13.56 | 13.39 | 13.39 | 2,923,817 | -0.25(-1.87%) |
Mar 12, 2004 | 13.54 | 13.67 | 13.54 | 13.64 | 2,467,434 | +0.11(+0.84%) |
Mar 11, 2004 | 13.65 | 13.68 | 13.53 | 13.53 | 5,266,333 | -0.30(-2.16%) |
Mar 10, 2004 | 14.17 | 14.17 | 13.80 | 13.83 | 5,319,516 | -0.32(-2.29%) |
Mar 09, 2004 | 14.29 | 14.29 | 14.07 | 14.15 | 1,575,694 | -0.09(-0.65%) |
Mar 08, 2004 | 14.44 | 14.47 | 14.24 | 14.24 | 1,863,871 | -0.14(-0.96%) |
Mar 05, 2004 | 14.33 | 14.40 | 14.27 | 14.38 | 1,433,461 | +0.05(+0.37%) |
Mar 04, 2004 | 14.27 | 14.33 | 14.25 | 14.33 | 1,151,469 | +0.10(+0.68%) |
Mar 03, 2004 | 14.23 | 14.24 | 14.13 | 14.23 | 2,798,899 | -0.09(-0.62%) |
Mar 02, 2004 | 14.45 | 14.45 | 14.32 | 14.32 | 1,505,196 | -0.11(-0.80%) |