Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.33 | 14.34 | 14.31 | 14.31 | 1,531 | -0.01(-0.06%) |
May 27, 2004 | 14.07 | 14.33 | 14.07 | 14.32 | 5,468 | +0.23(+1.62%) |
May 26, 2004 | 14.01 | 14.11 | 14.01 | 14.09 | 2,624 | +0.22(+1.58%) |
May 25, 2004 | 13.60 | 13.90 | 13.60 | 13.87 | 8,092 | +0.19(+1.40%) |
May 24, 2004 | 13.62 | 13.76 | 13.60 | 13.68 | 5,249 | +0.12(+0.88%) |
May 21, 2004 | 13.54 | 13.57 | 13.49 | 13.56 | 10,827 | +0.20(+1.51%) |
May 20, 2004 | 13.51 | 13.59 | 13.30 | 13.36 | 18,154 | -0.16(-1.22%) |
May 19, 2004 | 13.53 | 13.62 | 13.30 | 13.52 | 16,623 | +0.14(+1.02%) |
May 18, 2004 | 13.35 | 13.48 | 13.33 | 13.39 | 18,810 | +0.18(+1.39%) |
May 17, 2004 | 13.30 | 13.35 | 13.20 | 13.20 | 10,936 | -0.24(-1.77%) |
May 14, 2004 | 13.30 | 13.49 | 13.17 | 13.44 | 37,621 | +0.01(+0.07%) |
May 13, 2004 | 13.43 | 13.69 | 13.40 | 13.43 | 41,011 | +0.01(+0.07%) |
May 12, 2004 | 13.81 | 13.81 | 13.41 | 13.42 | 10,608 | -0.57(-4.05%) |
May 11, 2004 | 13.99 | 14.04 | 13.95 | 13.99 | 5,468 | +0.27(+1.93%) |
May 10, 2004 | 13.98 | 13.98 | 13.72 | 13.72 | 1,640 | -0.35(-2.47%) |
May 07, 2004 | 14.33 | 14.33 | 14.04 | 14.07 | 8,202 | -0.26(-1.79%) |
May 06, 2004 | 14.68 | 14.68 | 14.13 | 14.33 | 27,997 | -0.45(-3.03%) |
May 05, 2004 | 14.67 | 15.04 | 14.67 | 14.78 | 17,388 | +0.58(+4.06%) |
May 04, 2004 | 14.32 | 14.32 | 13.94 | 14.20 | 147,641 | -0.30(-2.08%) |
May 03, 2004 | 15.23 | 15.23 | 14.49 | 14.50 | 5,140 | -0.65(-4.28%) |
Apr 30, 2004 | 15.41 | 15.41 | 15.15 | 15.15 | 3,171 | -0.35(-2.24%) |
Apr 29, 2004 | 15.46 | 15.59 | 15.32 | 15.50 | 3,609 | +0.13(+0.83%) |
Apr 28, 2004 | 15.54 | 15.58 | 15.36 | 15.37 | 2,624 | -0.17(-1.12%) |
Apr 27, 2004 | 15.45 | 15.54 | 15.45 | 15.54 | 4,921 | +0.13(+0.83%) |
Apr 26, 2004 | 15.45 | 15.53 | 15.04 | 15.42 | 25,591 | -0.10(-0.65%) |
Apr 23, 2004 | 15.53 | 15.53 | 15.45 | 15.52 | 12,795 | +0.00(+0.00%) |
Apr 22, 2004 | 15.45 | 15.54 | 15.45 | 15.52 | 5,030 | +0.16(+1.01%) |
Apr 21, 2004 | 15.45 | 15.45 | 15.22 | 15.36 | 11,701 | +0.00(+0.00%) |
Apr 20, 2004 | 15.50 | 15.54 | 15.36 | 15.36 | 8,092 | -0.07(-0.47%) |
Apr 19, 2004 | 15.53 | 15.54 | 15.41 | 15.43 | 2,077 | -0.05(-0.35%) |
Apr 16, 2004 | 15.54 | 15.54 | 15.48 | 15.49 | 4,374 | -0.05(-0.29%) |
Apr 15, 2004 | 15.54 | 15.54 | 15.45 | 15.54 | 6,561 | -0.01(-0.06%) |
Apr 14, 2004 | 15.59 | 15.71 | 15.45 | 15.54 | 11,701 | -0.18(-1.16%) |
Apr 13, 2004 | 15.71 | 15.79 | 15.64 | 15.73 | 5,905 | -0.09(-0.58%) |
Apr 12, 2004 | 15.85 | 15.86 | 15.73 | 15.82 | 67,040 | -0.03(-0.17%) |
Apr 08, 2004 | 16.02 | 16.02 | 15.82 | 15.85 | 7,983 | -0.16(-0.97%) |
Apr 07, 2004 | 16.02 | 16.05 | 16.00 | 16.00 | 26,466 | -0.02(-0.11%) |
Apr 06, 2004 | 16.01 | 16.05 | 15.95 | 16.02 | 12,795 | +0.01(+0.06%) |
Apr 05, 2004 | 16.10 | 16.16 | 16.00 | 16.01 | 7,874 | -0.08(-0.51%) |
Apr 02, 2004 | 15.96 | 16.17 | 15.96 | 16.09 | 10,608 | +0.14(+0.86%) |
Apr 01, 2004 | 15.91 | 15.96 | 15.91 | 15.96 | 2,406 | +0.05(+0.35%) |
Mar 31, 2004 | 15.81 | 15.91 | 15.79 | 15.90 | 37,730 | +0.15(+0.93%) |
Mar 30, 2004 | 15.77 | 15.80 | 15.75 | 15.75 | 17,935 | +0.01(+0.06%) |
Mar 29, 2004 | 15.75 | 15.77 | 15.73 | 15.75 | 7,874 | -0.01(-0.06%) |
Mar 26, 2004 | 15.64 | 15.75 | 15.64 | 15.75 | 5,140 | +0.12(+0.76%) |
Mar 25, 2004 | 15.62 | 15.68 | 15.59 | 15.64 | 3,827 | +0.05(+0.29%) |
Mar 24, 2004 | 15.54 | 15.63 | 15.54 | 15.59 | 6,343 | +0.05(+0.29%) |
Mar 23, 2004 | 15.68 | 15.73 | 15.54 | 15.54 | 5,577 | -0.14(-0.87%) |
Mar 22, 2004 | 15.87 | 15.87 | 15.64 | 15.68 | 6,561 | -0.19(-1.21%) |
Mar 19, 2004 | 16.00 | 16.00 | 15.82 | 15.87 | 10,280 | -0.10(-0.63%) |
Mar 18, 2004 | 15.91 | 15.98 | 15.77 | 15.97 | 3,499 | -0.09(-0.57%) |
Mar 17, 2004 | 15.96 | 16.17 | 15.96 | 16.07 | 1,859 | +0.20(+1.27%) |
Mar 16, 2004 | 15.86 | 15.98 | 15.86 | 15.86 | 6,561 | +0.08(+0.52%) |
Mar 15, 2004 | 16.15 | 16.20 | 15.78 | 15.78 | 4,812 | -0.26(-1.60%) |
Mar 12, 2004 | 16.00 | 16.09 | 15.96 | 16.04 | 35,762 | +0.04(+0.23%) |
Mar 11, 2004 | 16.00 | 16.09 | 16.00 | 16.00 | 3,280 | -0.05(-0.28%) |
Mar 10, 2004 | 16.32 | 16.32 | 16.05 | 16.05 | 3,827 | -0.27(-1.68%) |
Mar 09, 2004 | 16.50 | 16.50 | 16.32 | 16.32 | 4,921 | -0.23(-1.38%) |
Mar 08, 2004 | 16.69 | 16.69 | 16.55 | 16.55 | 3,390 | -0.16(-0.98%) |
Mar 05, 2004 | 16.71 | 16.78 | 16.64 | 16.71 | 8,967 | -0.01(-0.06%) |
Mar 04, 2004 | 16.65 | 16.72 | 16.64 | 16.72 | 1,421 | +0.07(+0.44%) |
Mar 03, 2004 | 16.51 | 16.69 | 16.50 | 16.65 | 2,952 | +0.03(+0.16%) |
Mar 02, 2004 | 16.70 | 16.73 | 16.62 | 16.62 | 4,702 | -0.09(-0.55%) |