Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.03 | 14.11 | 13.95 | 13.99 | 104,823 | -0.04(-0.26%) |
May 27, 2004 | 13.97 | 14.04 | 13.91 | 14.03 | 199,994 | -0.01(-0.05%) |
May 26, 2004 | 14.09 | 14.09 | 13.91 | 14.03 | 183,136 | -0.05(-0.37%) |
May 25, 2004 | 13.79 | 14.12 | 13.79 | 14.09 | 281,705 | +0.10(+0.68%) |
May 24, 2004 | 14.05 | 14.16 | 13.88 | 13.99 | 305,634 | -0.06(-0.42%) |
May 21, 2004 | 14.11 | 14.13 | 13.86 | 14.05 | 271,101 | +0.07(+0.47%) |
May 20, 2004 | 13.61 | 14.00 | 13.53 | 13.98 | 220,252 | +0.25(+1.82%) |
May 19, 2004 | 13.44 | 13.83 | 13.44 | 13.73 | 177,425 | +0.20(+1.47%) |
May 18, 2004 | 13.64 | 13.68 | 13.43 | 13.53 | 92,587 | +0.01(+0.05%) |
May 17, 2004 | 13.33 | 13.64 | 13.24 | 13.53 | 274,092 | +0.20(+1.49%) |
May 14, 2004 | 13.25 | 13.56 | 13.25 | 13.33 | 180,824 | -0.10(-0.77%) |
May 13, 2004 | 13.44 | 13.59 | 13.37 | 13.43 | 125,217 | -0.06(-0.44%) |
May 12, 2004 | 13.09 | 13.49 | 13.00 | 13.49 | 149,010 | +0.25(+1.89%) |
May 11, 2004 | 13.28 | 13.33 | 13.17 | 13.24 | 130,112 | +0.18(+1.41%) |
May 10, 2004 | 12.95 | 13.42 | 12.89 | 13.06 | 233,304 | -0.08(-0.62%) |
May 07, 2004 | 13.24 | 13.48 | 13.14 | 13.14 | 121,138 | -0.26(-1.92%) |
May 06, 2004 | 13.46 | 13.55 | 13.19 | 13.39 | 122,906 | -0.17(-1.25%) |
May 05, 2004 | 13.61 | 13.77 | 13.56 | 13.56 | 145,339 | -0.15(-1.07%) |
May 04, 2004 | 13.50 | 13.86 | 13.39 | 13.71 | 269,877 | +0.07(+0.49%) |
May 03, 2004 | 13.43 | 13.83 | 13.39 | 13.64 | 150,234 | +0.07(+0.49%) |
Apr 30, 2004 | 13.35 | 13.61 | 13.34 | 13.58 | 264,847 | +0.23(+1.71%) |
Apr 29, 2004 | 13.39 | 13.75 | 13.32 | 13.35 | 179,737 | -0.07(-0.55%) |
Apr 28, 2004 | 13.53 | 13.59 | 13.37 | 13.42 | 131,199 | -0.24(-1.78%) |
Apr 27, 2004 | 13.52 | 13.80 | 13.52 | 13.67 | 141,124 | +0.09(+0.65%) |
Apr 26, 2004 | 13.51 | 13.77 | 13.43 | 13.58 | 119,915 | -0.04(-0.32%) |
Apr 23, 2004 | 13.62 | 13.67 | 13.43 | 13.62 | 117,468 | -0.17(-1.23%) |
Apr 22, 2004 | 13.28 | 13.86 | 13.28 | 13.79 | 164,101 | +0.35(+2.57%) |
Apr 21, 2004 | 13.17 | 13.58 | 13.12 | 13.45 | 186,942 | +0.13(+0.99%) |
Apr 20, 2004 | 13.43 | 13.68 | 13.31 | 13.31 | 177,289 | -0.12(-0.88%) |
Apr 19, 2004 | 13.31 | 13.50 | 13.10 | 13.43 | 135,278 | +0.01(+0.06%) |
Apr 16, 2004 | 13.20 | 13.72 | 13.16 | 13.42 | 168,180 | +0.27(+2.07%) |
Apr 15, 2004 | 13.31 | 13.38 | 13.02 | 13.15 | 132,967 | -0.09(-0.67%) |
Apr 14, 2004 | 13.17 | 13.82 | 13.03 | 13.24 | 291,359 | +0.07(+0.50%) |
Apr 13, 2004 | 13.59 | 13.61 | 13.17 | 13.17 | 179,737 | -0.41(-3.03%) |
Apr 12, 2004 | 13.20 | 13.59 | 13.20 | 13.59 | 226,778 | +0.39(+2.95%) |
Apr 08, 2004 | 13.30 | 13.54 | 13.20 | 13.20 | 101,425 | -0.18(-1.32%) |
Apr 07, 2004 | 13.42 | 13.43 | 13.17 | 13.37 | 153,497 | -0.15(-1.14%) |
Apr 06, 2004 | 13.28 | 13.60 | 13.28 | 13.53 | 242,413 | +0.10(+0.77%) |
Apr 05, 2004 | 13.34 | 13.48 | 13.02 | 13.42 | 333,098 | +0.18(+1.39%) |
Apr 02, 2004 | 13.25 | 13.37 | 13.24 | 13.24 | 282,113 | -0.01(-0.11%) |
Apr 01, 2004 | 13.11 | 13.39 | 13.09 | 13.25 | 176,066 | +0.05(+0.39%) |
Mar 31, 2004 | 13.22 | 13.24 | 13.11 | 13.20 | 221,476 | -0.02(-0.17%) |
Mar 30, 2004 | 13.23 | 13.53 | 13.02 | 13.22 | 160,159 | -0.06(-0.44%) |
Mar 29, 2004 | 12.95 | 13.45 | 12.95 | 13.28 | 242,413 | +0.31(+2.38%) |
Mar 26, 2004 | 13.00 | 13.16 | 12.87 | 12.97 | 97,618 | -0.07(-0.51%) |
Mar 25, 2004 | 12.76 | 13.09 | 12.70 | 13.04 | 141,804 | +0.28(+2.19%) |
Mar 24, 2004 | 12.74 | 13.02 | 12.48 | 12.76 | 230,585 | -0.05(-0.40%) |
Mar 23, 2004 | 12.69 | 13.09 | 12.59 | 12.81 | 362,329 | +0.01(+0.11%) |
Mar 22, 2004 | 12.69 | 12.96 | 12.39 | 12.80 | 239,286 | -0.28(-2.14%) |
Mar 19, 2004 | 13.28 | 13.28 | 12.92 | 13.08 | 168,452 | -0.09(-0.67%) |
Mar 18, 2004 | 13.28 | 13.31 | 12.98 | 13.17 | 119,915 | -0.20(-1.49%) |
Mar 17, 2004 | 13.09 | 13.61 | 13.09 | 13.36 | 118,555 | +0.18(+1.40%) |
Mar 16, 2004 | 12.80 | 13.39 | 12.80 | 13.18 | 230,313 | +0.08(+0.62%) |
Mar 15, 2004 | 13.28 | 13.28 | 12.91 | 13.10 | 127,800 | -0.43(-3.21%) |
Mar 12, 2004 | 13.11 | 13.53 | 12.95 | 13.53 | 121,410 | +0.44(+3.37%) |
Mar 11, 2004 | 13.17 | 13.34 | 13.06 | 13.09 | 161,518 | -0.18(-1.39%) |
Mar 10, 2004 | 13.13 | 13.39 | 13.13 | 13.28 | 139,221 | +0.02(+0.17%) |
Mar 09, 2004 | 13.06 | 13.50 | 13.04 | 13.25 | 147,243 | +0.03(+0.22%) |
Mar 08, 2004 | 13.31 | 13.45 | 13.10 | 13.22 | 132,831 | -0.22(-1.64%) |
Mar 05, 2004 | 13.42 | 13.59 | 13.25 | 13.45 | 97,210 | -0.05(-0.38%) |
Mar 04, 2004 | 13.11 | 13.50 | 13.01 | 13.50 | 96,802 | +0.38(+2.92%) |
Mar 03, 2004 | 12.99 | 13.28 | 12.88 | 13.11 | 113,389 | -0.02(-0.17%) |
Mar 02, 2004 | 13.27 | 13.39 | 13.03 | 13.14 | 110,398 | -0.28(-2.08%) |