Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.42 | 12.67 | 12.42 | 12.67 | 29,782 | +0.25(+2.00%) |
May 27, 2004 | 12.56 | 12.58 | 12.42 | 12.42 | 56,289 | -0.01(-0.11%) |
May 26, 2004 | 12.46 | 12.53 | 12.42 | 12.44 | 43,482 | +0.05(+0.38%) |
May 25, 2004 | 12.26 | 12.42 | 12.26 | 12.39 | 68,649 | +0.13(+1.10%) |
May 24, 2004 | 12.69 | 12.79 | 12.24 | 12.26 | 31,718 | -0.44(-3.44%) |
May 21, 2004 | 13.09 | 13.09 | 12.65 | 12.69 | 47,354 | -0.39(-2.98%) |
May 20, 2004 | 13.12 | 13.16 | 13.04 | 13.08 | 32,165 | -0.07(-0.51%) |
May 19, 2004 | 13.13 | 13.36 | 13.03 | 13.15 | 80,264 | +0.05(+0.41%) |
May 18, 2004 | 13.03 | 13.16 | 13.02 | 13.09 | 276,086 | +0.07(+0.52%) |
May 17, 2004 | 13.26 | 13.26 | 12.99 | 13.03 | 82,051 | -0.23(-1.72%) |
May 14, 2004 | 13.18 | 13.26 | 13.13 | 13.26 | 18,316 | +0.07(+0.56%) |
May 13, 2004 | 13.16 | 13.23 | 13.09 | 13.18 | 22,634 | +0.03(+0.20%) |
May 12, 2004 | 13.16 | 13.16 | 12.99 | 13.16 | 8,190 | -0.07(-0.56%) |
May 11, 2004 | 13.20 | 13.36 | 13.14 | 13.23 | 123,896 | -0.01(-0.05%) |
May 10, 2004 | 13.50 | 13.50 | 13.23 | 13.24 | 47,950 | -0.31(-2.28%) |
May 07, 2004 | 13.63 | 13.63 | 13.43 | 13.54 | 91,433 | -0.01(-0.10%) |
May 06, 2004 | 13.77 | 13.83 | 13.42 | 13.56 | 169,910 | -0.21(-1.51%) |
May 05, 2004 | 13.40 | 13.77 | 13.40 | 13.77 | 37,079 | +0.36(+2.71%) |
May 04, 2004 | 13.23 | 13.40 | 13.23 | 13.40 | 25,464 | +0.17(+1.32%) |
May 03, 2004 | 13.09 | 13.26 | 13.09 | 13.23 | 31,569 | +0.10(+0.77%) |
Apr 30, 2004 | 13.09 | 13.67 | 13.06 | 13.13 | 170,506 | +0.03(+0.26%) |
Apr 29, 2004 | 13.62 | 13.62 | 13.03 | 13.09 | 20,996 | -0.54(-3.94%) |
Apr 28, 2004 | 13.67 | 13.77 | 13.62 | 13.63 | 473,248 | -0.10(-0.73%) |
Apr 27, 2004 | 13.53 | 13.77 | 13.53 | 13.73 | 23,230 | +0.20(+1.49%) |
Apr 26, 2004 | 13.77 | 13.77 | 13.38 | 13.53 | 36,483 | -0.11(-0.84%) |
Apr 23, 2004 | 13.73 | 13.87 | 13.56 | 13.65 | 31,569 | -0.12(-0.88%) |
Apr 22, 2004 | 13.53 | 13.87 | 13.50 | 13.77 | 256,727 | +0.17(+1.23%) |
Apr 21, 2004 | 13.63 | 13.63 | 13.50 | 13.60 | 22,337 | -0.01(-0.10%) |
Apr 20, 2004 | 13.83 | 13.97 | 13.61 | 13.61 | 49,141 | -0.07(-0.49%) |
Apr 19, 2004 | 13.71 | 13.78 | 13.60 | 13.68 | 41,695 | -0.03(-0.20%) |
Apr 16, 2004 | 13.40 | 13.93 | 13.40 | 13.71 | 86,965 | +0.30(+2.25%) |
Apr 15, 2004 | 13.30 | 13.40 | 13.26 | 13.40 | 67,606 | +0.17(+1.32%) |
Apr 14, 2004 | 13.25 | 13.32 | 13.22 | 13.23 | 205,203 | +0.03(+0.25%) |
Apr 13, 2004 | 13.50 | 13.53 | 13.09 | 13.20 | 114,514 | -0.27(-1.99%) |
Apr 12, 2004 | 13.73 | 13.77 | 13.38 | 13.46 | 40,355 | -0.25(-1.81%) |
Apr 08, 2004 | 13.75 | 13.76 | 13.60 | 13.71 | 18,614 | -0.05(-0.39%) |
Apr 07, 2004 | 13.80 | 13.80 | 13.68 | 13.77 | 60,459 | -0.01(-0.10%) |
Apr 06, 2004 | 13.87 | 13.90 | 13.67 | 13.78 | 56,736 | -0.09(-0.63%) |
Apr 05, 2004 | 14.17 | 14.17 | 13.82 | 13.87 | 65,671 | -0.28(-1.95%) |
Apr 02, 2004 | 14.20 | 14.33 | 14.14 | 14.14 | 70,734 | +0.05(+0.33%) |
Apr 01, 2004 | 14.03 | 14.27 | 14.03 | 14.10 | 278,767 | +0.09(+0.67%) |
Mar 31, 2004 | 13.92 | 14.06 | 13.92 | 14.00 | 116,152 | +0.08(+0.58%) |
Mar 30, 2004 | 13.90 | 13.95 | 13.90 | 13.92 | 61,501 | +0.03(+0.24%) |
Mar 29, 2004 | 14.15 | 14.15 | 13.83 | 13.89 | 44,823 | -0.09(-0.67%) |
Mar 26, 2004 | 14.02 | 14.03 | 13.90 | 13.98 | 138,638 | -0.01(-0.10%) |
Mar 25, 2004 | 13.83 | 14.03 | 13.83 | 13.99 | 162,316 | +0.17(+1.21%) |
Mar 24, 2004 | 13.97 | 13.97 | 13.69 | 13.83 | 91,879 | -0.04(-0.29%) |
Mar 23, 2004 | 13.97 | 14.03 | 13.84 | 13.87 | 67,160 | -0.07(-0.48%) |
Mar 22, 2004 | 14.14 | 14.17 | 13.90 | 13.93 | 207,735 | -0.17(-1.24%) |
Mar 19, 2004 | 14.14 | 14.26 | 14.10 | 14.11 | 9,977 | -0.13(-0.90%) |
Mar 18, 2004 | 14.42 | 14.42 | 14.10 | 14.24 | 19,656 | -0.04(-0.28%) |
Mar 17, 2004 | 14.37 | 14.39 | 14.16 | 14.28 | 43,185 | -0.01(-0.09%) |
Mar 16, 2004 | 14.30 | 14.40 | 14.18 | 14.29 | 74,754 | +0.15(+1.09%) |
Mar 15, 2004 | 13.97 | 14.24 | 13.97 | 14.14 | 122,109 | +0.13(+0.96%) |
Mar 12, 2004 | 14.03 | 14.17 | 13.87 | 14.00 | 49,886 | +0.08(+0.58%) |
Mar 11, 2004 | 13.83 | 13.97 | 13.83 | 13.92 | 121,513 | +0.15(+1.12%) |
Mar 10, 2004 | 14.24 | 14.24 | 13.63 | 13.77 | 95,304 | -0.46(-3.26%) |
Mar 09, 2004 | 14.27 | 14.30 | 14.14 | 14.23 | 152,636 | +0.01(+0.05%) |
Mar 08, 2004 | 14.40 | 14.40 | 14.14 | 14.22 | 72,818 | -0.09(-0.66%) |
Mar 05, 2004 | 14.27 | 14.37 | 14.24 | 14.32 | 65,968 | +0.09(+0.61%) |
Mar 04, 2004 | 14.47 | 14.47 | 14.17 | 14.23 | 61,650 | -0.31(-2.12%) |
Mar 03, 2004 | 14.51 | 14.59 | 14.51 | 14.54 | 11,466 | +0.07(+0.46%) |
Mar 02, 2004 | 14.64 | 14.69 | 14.37 | 14.47 | 94,411 | -0.13(-0.87%) |