Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.31 | 13.40 | 13.11 | 13.16 | 902,300 | -0.14(-1.05%) |
May 27, 2004 | 13.06 | 13.40 | 13.06 | 13.30 | 547,600 | +0.28(+2.15%) |
May 26, 2004 | 12.92 | 13.20 | 12.92 | 13.02 | 1,022,400 | +0.10(+0.77%) |
May 25, 2004 | 12.60 | 12.92 | 12.42 | 12.92 | 710,800 | +0.42(+3.36%) |
May 24, 2004 | 12.38 | 12.69 | 12.35 | 12.50 | 243,200 | +0.12(+0.97%) |
May 21, 2004 | 12.40 | 12.45 | 12.35 | 12.38 | 435,900 | -0.02(-0.16%) |
May 20, 2004 | 12.31 | 12.42 | 12.25 | 12.40 | 512,000 | +0.23(+1.89%) |
May 19, 2004 | 12.00 | 12.21 | 11.99 | 12.17 | 1,022,100 | +0.32(+2.70%) |
May 18, 2004 | 12.04 | 12.04 | 11.72 | 11.85 | 583,800 | -0.09(-0.75%) |
May 17, 2004 | 12.04 | 12.04 | 11.90 | 11.94 | 331,100 | -0.12(-1.00%) |
May 14, 2004 | 12.06 | 12.10 | 11.88 | 12.06 | 621,700 | -0.09(-0.74%) |
May 13, 2004 | 11.95 | 12.25 | 11.81 | 12.15 | 274,200 | +0.17(+1.42%) |
May 12, 2004 | 12.06 | 12.10 | 11.70 | 11.98 | 184,400 | -0.02(-0.17%) |
May 11, 2004 | 12.05 | 12.17 | 11.92 | 12.00 | 526,100 | -0.09(-0.74%) |
May 10, 2004 | 12.26 | 12.26 | 11.97 | 12.09 | 631,900 | -0.17(-1.39%) |
May 07, 2004 | 12.32 | 12.33 | 12.20 | 12.26 | 583,200 | -0.08(-0.65%) |
May 06, 2004 | 12.46 | 12.50 | 12.14 | 12.34 | 809,300 | -0.15(-1.20%) |
May 05, 2004 | 12.43 | 12.58 | 12.43 | 12.49 | 416,300 | +0.06(+0.48%) |
May 04, 2004 | 12.37 | 12.61 | 12.36 | 12.43 | 378,800 | +0.16(+1.30%) |
May 03, 2004 | 12.50 | 12.62 | 12.25 | 12.27 | 515,500 | -0.17(-1.37%) |
Apr 30, 2004 | 12.45 | 12.64 | 12.34 | 12.44 | 601,300 | +0.00(+0.00%) |
Apr 29, 2004 | 12.65 | 12.70 | 12.14 | 12.44 | 1,162,800 | -0.40(-3.12%) |
Apr 28, 2004 | 12.76 | 13.22 | 12.65 | 12.84 | 2,581,200 | +0.18(+1.42%) |
Apr 27, 2004 | 12.62 | 12.85 | 12.55 | 12.66 | 713,800 | +0.04(+0.32%) |
Apr 26, 2004 | 12.75 | 12.84 | 12.60 | 12.62 | 421,300 | -0.09(-0.71%) |
Apr 23, 2004 | 12.84 | 12.84 | 12.53 | 12.71 | 340,200 | -0.11(-0.86%) |
Apr 22, 2004 | 12.40 | 12.82 | 12.40 | 12.82 | 682,800 | +0.52(+4.23%) |
Apr 21, 2004 | 12.60 | 12.60 | 12.29 | 12.30 | 672,100 | -0.23(-1.84%) |
Apr 20, 2004 | 12.50 | 12.70 | 12.46 | 12.53 | 751,100 | -0.13(-1.03%) |
Apr 19, 2004 | 12.85 | 12.85 | 12.63 | 12.66 | 352,000 | -0.19(-1.48%) |
Apr 16, 2004 | 12.96 | 12.96 | 12.76 | 12.85 | 406,600 | -0.01(-0.08%) |
Apr 15, 2004 | 12.74 | 12.93 | 12.67 | 12.86 | 516,400 | +0.22(+1.74%) |
Apr 14, 2004 | 13.08 | 13.08 | 12.53 | 12.64 | 1,066,400 | -0.44(-3.36%) |
Apr 13, 2004 | 13.31 | 13.31 | 13.00 | 13.08 | 1,111,300 | -0.23(-1.73%) |
Apr 12, 2004 | 12.96 | 13.43 | 12.75 | 13.31 | 1,248,800 | +0.26(+1.99%) |
Apr 08, 2004 | 13.25 | 13.38 | 12.40 | 13.05 | 3,391,500 | -1.24(-8.68%) |
Apr 07, 2004 | 14.60 | 14.60 | 14.10 | 14.29 | 568,400 | -0.55(-3.71%) |
Apr 06, 2004 | 14.79 | 14.92 | 14.79 | 14.84 | 337,200 | +0.05(+0.34%) |
Apr 05, 2004 | 14.91 | 14.91 | 14.59 | 14.79 | 497,700 | -0.11(-0.74%) |
Apr 02, 2004 | 15.09 | 15.19 | 14.88 | 14.90 | 373,000 | -0.03(-0.20%) |
Apr 01, 2004 | 14.92 | 15.00 | 14.84 | 14.93 | 657,300 | +0.23(+1.56%) |
Mar 31, 2004 | 14.80 | 14.91 | 14.42 | 14.70 | 828,400 | -0.30(-2.00%) |
Mar 30, 2004 | 14.30 | 15.00 | 14.21 | 15.00 | 1,235,600 | +0.60(+4.17%) |
Mar 29, 2004 | 14.15 | 14.49 | 14.01 | 14.40 | 528,300 | +0.35(+2.49%) |
Mar 26, 2004 | 14.00 | 14.18 | 13.95 | 14.05 | 729,300 | +0.00(+0.00%) |
Mar 25, 2004 | 13.51 | 14.05 | 13.46 | 14.05 | 701,900 | +0.64(+4.77%) |
Mar 24, 2004 | 13.70 | 13.70 | 13.34 | 13.41 | 222,200 | -0.28(-2.05%) |
Mar 23, 2004 | 13.70 | 13.90 | 13.61 | 13.69 | 378,500 | +0.09(+0.66%) |
Mar 22, 2004 | 13.58 | 13.69 | 13.50 | 13.60 | 433,200 | +0.05(+0.37%) |
Mar 19, 2004 | 13.78 | 13.93 | 13.50 | 13.55 | 451,100 | -0.35(-2.52%) |
Mar 18, 2004 | 13.58 | 13.94 | 13.58 | 13.90 | 340,900 | +0.28(+2.06%) |
Mar 17, 2004 | 13.35 | 13.65 | 13.15 | 13.62 | 1,224,900 | +0.33(+2.48%) |
Mar 16, 2004 | 13.75 | 13.79 | 13.26 | 13.29 | 664,100 | -0.46(-3.35%) |
Mar 15, 2004 | 14.00 | 14.00 | 13.65 | 13.75 | 616,900 | -0.35(-2.48%) |
Mar 12, 2004 | 13.96 | 14.18 | 13.95 | 14.10 | 376,800 | -0.21(-1.47%) |
Mar 11, 2004 | 13.90 | 14.47 | 13.72 | 14.31 | 667,700 | +0.22(+1.56%) |
Mar 10, 2004 | 14.20 | 14.26 | 14.09 | 14.09 | 255,700 | -0.13(-0.91%) |
Mar 09, 2004 | 14.18 | 14.29 | 14.00 | 14.22 | 1,100,700 | -0.11(-0.77%) |
Mar 08, 2004 | 14.39 | 14.39 | 14.23 | 14.33 | 327,300 | -0.06(-0.42%) |
Mar 05, 2004 | 14.50 | 14.50 | 14.37 | 14.39 | 345,000 | -0.02(-0.14%) |
Mar 04, 2004 | 14.43 | 14.48 | 14.37 | 14.41 | 329,500 | +0.05(+0.35%) |
Mar 03, 2004 | 14.50 | 14.51 | 14.27 | 14.36 | 410,800 | -0.19(-1.31%) |
Mar 02, 2004 | 14.86 | 14.86 | 14.54 | 14.55 | 508,000 | -0.26(-1.76%) |