Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.26 | 14.50 | 14.12 | 14.50 | 191,200 | +0.22(+1.53%) |
May 27, 2004 | 13.93 | 14.35 | 13.93 | 14.29 | 190,300 | +0.36(+2.59%) |
May 26, 2004 | 14.05 | 14.06 | 13.85 | 13.93 | 105,600 | -0.15(-1.07%) |
May 25, 2004 | 13.60 | 14.11 | 13.60 | 14.07 | 151,100 | +0.49(+3.65%) |
May 24, 2004 | 13.67 | 13.79 | 13.55 | 13.58 | 41,100 | -0.01(-0.07%) |
May 21, 2004 | 13.59 | 13.68 | 13.54 | 13.59 | 91,100 | +0.15(+1.12%) |
May 20, 2004 | 13.67 | 13.72 | 13.44 | 13.44 | 110,200 | -0.11(-0.84%) |
May 19, 2004 | 13.73 | 13.91 | 13.49 | 13.55 | 263,400 | +0.12(+0.87%) |
May 18, 2004 | 13.45 | 13.63 | 13.38 | 13.44 | 122,200 | +0.12(+0.86%) |
May 17, 2004 | 13.47 | 13.67 | 13.30 | 13.32 | 90,500 | -0.14(-1.08%) |
May 14, 2004 | 13.54 | 13.54 | 13.42 | 13.47 | 45,300 | -0.07(-0.49%) |
May 13, 2004 | 13.57 | 13.57 | 13.43 | 13.53 | 92,800 | -0.03(-0.25%) |
May 12, 2004 | 13.49 | 13.57 | 13.25 | 13.57 | 138,500 | +0.12(+0.87%) |
May 11, 2004 | 13.40 | 13.73 | 13.37 | 13.45 | 203,600 | +0.15(+1.17%) |
May 10, 2004 | 13.41 | 13.50 | 13.15 | 13.29 | 201,400 | -0.12(-0.88%) |
May 07, 2004 | 13.75 | 13.82 | 13.31 | 13.41 | 182,300 | -0.46(-3.33%) |
May 06, 2004 | 13.63 | 13.93 | 13.41 | 13.88 | 166,200 | +0.18(+1.28%) |
May 05, 2004 | 13.76 | 13.87 | 13.68 | 13.70 | 96,100 | -0.10(-0.72%) |
May 04, 2004 | 13.78 | 13.83 | 13.65 | 13.80 | 102,900 | +0.17(+1.27%) |
May 03, 2004 | 13.58 | 13.78 | 13.53 | 13.63 | 148,300 | +0.05(+0.37%) |
Apr 30, 2004 | 13.37 | 13.58 | 13.26 | 13.58 | 117,600 | +0.18(+1.31%) |
Apr 29, 2004 | 13.63 | 13.82 | 13.39 | 13.40 | 183,500 | -0.30(-2.18%) |
Apr 28, 2004 | 14.10 | 14.10 | 13.70 | 13.70 | 120,100 | -0.57(-3.97%) |
Apr 27, 2004 | 14.34 | 14.36 | 14.23 | 14.27 | 127,200 | -0.13(-0.93%) |
Apr 26, 2004 | 14.30 | 14.51 | 14.29 | 14.40 | 235,800 | +0.13(+0.91%) |
Apr 23, 2004 | 14.50 | 14.58 | 14.14 | 14.27 | 227,400 | -0.02(-0.15%) |
Apr 22, 2004 | 13.60 | 14.43 | 13.58 | 14.29 | 375,000 | +0.81(+6.02%) |
Apr 21, 2004 | 13.75 | 13.79 | 13.44 | 13.48 | 102,000 | -0.19(-1.37%) |
Apr 20, 2004 | 14.00 | 14.06 | 13.65 | 13.67 | 72,100 | -0.37(-2.60%) |
Apr 19, 2004 | 14.02 | 14.13 | 13.93 | 14.03 | 106,700 | -0.04(-0.26%) |
Apr 16, 2004 | 14.00 | 14.15 | 13.99 | 14.07 | 95,300 | +0.15(+1.04%) |
Apr 15, 2004 | 13.80 | 13.99 | 13.76 | 13.92 | 126,200 | +0.33(+2.44%) |
Apr 14, 2004 | 13.83 | 14.05 | 13.54 | 13.59 | 307,400 | -0.56(-3.93%) |
Apr 13, 2004 | 14.80 | 14.80 | 14.10 | 14.15 | 211,200 | -0.68(-4.58%) |
Apr 12, 2004 | 14.17 | 14.85 | 14.12 | 14.83 | 240,300 | +0.65(+4.55%) |
Apr 08, 2004 | 14.47 | 14.47 | 14.04 | 14.18 | 635,100 | -0.44(-3.00%) |
Apr 07, 2004 | 14.79 | 14.80 | 14.62 | 14.62 | 184,400 | -0.20(-1.35%) |
Apr 06, 2004 | 15.04 | 15.10 | 14.77 | 14.82 | 172,000 | -0.29(-1.91%) |
Apr 05, 2004 | 14.47 | 15.27 | 14.43 | 15.11 | 583,600 | +0.61(+4.20%) |
Apr 02, 2004 | 14.38 | 14.65 | 14.34 | 14.50 | 418,800 | +0.18(+1.27%) |
Apr 01, 2004 | 13.86 | 14.33 | 13.86 | 14.32 | 485,800 | +0.46(+3.29%) |
Mar 31, 2004 | 13.81 | 13.98 | 13.64 | 13.86 | 166,200 | +0.05(+0.34%) |
Mar 30, 2004 | 13.40 | 13.87 | 13.40 | 13.81 | 196,600 | +0.39(+2.92%) |
Mar 29, 2004 | 13.28 | 13.48 | 13.23 | 13.42 | 103,700 | +0.24(+1.81%) |
Mar 26, 2004 | 12.99 | 13.24 | 12.96 | 13.19 | 98,700 | +0.19(+1.49%) |
Mar 25, 2004 | 12.79 | 13.02 | 12.74 | 12.99 | 146,700 | +0.23(+1.79%) |
Mar 24, 2004 | 12.83 | 12.86 | 12.71 | 12.76 | 87,800 | -0.07(-0.55%) |
Mar 23, 2004 | 13.00 | 13.13 | 12.80 | 12.83 | 92,300 | -0.13(-1.02%) |
Mar 22, 2004 | 13.09 | 13.10 | 12.93 | 12.96 | 98,300 | -0.17(-1.28%) |
Mar 19, 2004 | 13.24 | 13.24 | 13.04 | 13.13 | 119,900 | -0.11(-0.83%) |
Mar 18, 2004 | 13.28 | 13.28 | 13.18 | 13.24 | 67,100 | -0.05(-0.41%) |
Mar 17, 2004 | 13.17 | 13.32 | 13.03 | 13.30 | 156,700 | +0.33(+2.53%) |
Mar 16, 2004 | 13.05 | 13.19 | 12.89 | 12.97 | 88,900 | +0.07(+0.52%) |
Mar 15, 2004 | 13.30 | 13.30 | 12.89 | 12.90 | 75,000 | -0.36(-2.69%) |
Mar 12, 2004 | 13.37 | 13.37 | 13.22 | 13.26 | 54,800 | -0.09(-0.70%) |
Mar 11, 2004 | 13.34 | 13.50 | 13.22 | 13.35 | 65,100 | -0.08(-0.60%) |
Mar 10, 2004 | 13.78 | 13.81 | 13.42 | 13.43 | 107,600 | -0.37(-2.65%) |
Mar 09, 2004 | 13.88 | 13.88 | 13.67 | 13.80 | 82,800 | -0.09(-0.62%) |
Mar 08, 2004 | 13.96 | 13.99 | 13.88 | 13.88 | 34,700 | -0.09(-0.66%) |
Mar 05, 2004 | 13.82 | 13.99 | 13.79 | 13.98 | 82,900 | +0.16(+1.16%) |
Mar 04, 2004 | 13.85 | 13.88 | 13.73 | 13.82 | 47,200 | +0.01(+0.10%) |
Mar 03, 2004 | 13.89 | 13.91 | 13.68 | 13.80 | 55,300 | -0.12(-0.90%) |
Mar 02, 2004 | 13.89 | 14.08 | 13.88 | 13.93 | 132,000 | -0.19(-1.37%) |