Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.95 | 14.15 | 13.76 | 13.95 | 140,237 | +0.20(+1.45%) |
May 27, 2004 | 13.75 | 13.90 | 13.55 | 13.75 | 71,064 | -0.15(-1.08%) |
May 26, 2004 | 13.90 | 13.90 | 13.60 | 13.90 | 67,510 | +0.00(+0.00%) |
May 25, 2004 | 13.90 | 13.90 | 13.60 | 13.90 | 67,510 | +0.50(+3.73%) |
May 24, 2004 | 13.40 | 13.60 | 13.35 | 13.40 | 70,265 | +0.00(+0.00%) |
May 21, 2004 | 13.40 | 13.60 | 13.35 | 13.40 | 70,265 | -0.10(-0.74%) |
May 20, 2004 | 13.50 | 13.50 | 13.30 | 13.50 | 264,846 | +0.10(+0.75%) |
May 19, 2004 | 13.40 | 13.65 | 13.35 | 13.40 | 368,666 | +0.00(+0.00%) |
May 18, 2004 | 13.25 | 13.55 | 13.30 | 13.40 | 105,350 | +0.15(+1.13%) |
May 17, 2004 | 13.10 | 13.50 | 13.15 | 13.25 | 242,267 | +0.15(+1.15%) |
May 14, 2004 | 13.30 | 13.25 | 13.05 | 13.10 | 58,505 | -0.25(-1.87%) |
May 13, 2004 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
May 12, 2004 | 13.20 | 13.40 | 13.15 | 13.35 | 102,149 | +0.15(+1.14%) |
May 11, 2004 | 13.25 | 13.45 | 13.10 | 13.20 | 85,887 | -0.05(-0.38%) |
May 10, 2004 | 13.40 | 13.65 | 13.15 | 13.25 | 122,238 | -0.15(-1.12%) |
May 07, 2004 | 13.83 | 13.65 | 13.40 | 13.40 | 74,174 | -0.43(-3.11%) |
May 06, 2004 | 14.04 | 13.90 | 13.60 | 13.83 | 172,625 | -0.21(-1.50%) |
May 05, 2004 | 13.70 | 14.05 | 13.70 | 14.04 | 58,194 | +0.34(+2.48%) |
May 04, 2004 | 13.50 | 13.85 | 13.55 | 13.70 | 55,038 | +0.20(+1.48%) |
May 03, 2004 | 13.50 | 13.60 | 13.40 | 13.50 | 50,393 | +0.00(+0.00%) |
Apr 30, 2004 | 13.65 | 13.60 | 13.40 | 13.50 | 82,830 | -0.15(-1.10%) |
Apr 29, 2004 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 14.10 | 13.80 | 13.60 | 13.65 | 114,990 | -0.45(-3.19%) |
Apr 27, 2004 | 13.75 | 14.10 | 13.69 | 14.10 | 132,305 | +0.35(+2.55%) |
Apr 26, 2004 | 13.95 | 14.00 | 13.75 | 13.75 | 148,140 | -0.20(-1.43%) |
Apr 23, 2004 | 13.95 | 14.00 | 13.60 | 13.95 | 74,222 | +0.00(+0.00%) |
Apr 22, 2004 | 13.55 | 13.95 | 13.50 | 13.95 | 102,128 | +0.40(+2.95%) |
Apr 21, 2004 | 14.10 | 13.75 | 13.50 | 13.55 | 38,171 | -0.55(-3.90%) |
Apr 20, 2004 | 14.60 | 14.10 | 13.85 | 14.10 | 720,122 | -0.50(-3.42%) |
Apr 19, 2004 | 13.95 | 14.60 | 13.90 | 14.60 | 75,481 | +0.65(+4.66%) |
Apr 16, 2004 | 13.55 | 14.00 | 13.65 | 13.95 | 62,038 | +0.40(+2.95%) |
Apr 15, 2004 | 13.75 | 13.75 | 13.40 | 13.55 | 61,506 | -0.20(-1.45%) |
Apr 14, 2004 | 14.00 | 13.75 | 13.55 | 13.75 | 42,033 | -0.25(-1.79%) |
Apr 13, 2004 | 13.95 | 14.10 | 13.90 | 14.00 | 36,630 | +0.05(+0.36%) |
Apr 12, 2004 | 14.05 | 14.10 | 13.90 | 13.95 | 23,062 | -0.10(-0.71%) |
Apr 08, 2004 | 13.66 | 14.10 | 13.65 | 14.05 | 68,138 | +0.39(+2.86%) |
Apr 07, 2004 | 13.66 | 14.20 | 13.65 | 13.66 | 546,618 | -0.29(-2.08%) |
Apr 06, 2004 | 13.70 | 14.10 | 13.70 | 13.95 | 318,835 | +0.25(+1.82%) |
Apr 05, 2004 | 13.90 | 13.80 | 13.55 | 13.70 | 215,925 | -0.20(-1.44%) |
Apr 02, 2004 | 13.90 | 14.01 | 13.50 | 13.90 | 233,221 | +0.00(+0.00%) |
Apr 01, 2004 | 13.75 | 14.10 | 13.75 | 13.90 | 134,386 | +0.15(+1.09%) |
Mar 31, 2004 | 13.75 | 13.90 | 13.60 | 13.75 | 244,679 | +0.00(+0.00%) |
Mar 30, 2004 | 13.85 | 13.90 | 13.65 | 13.75 | 34,779 | -0.10(-0.72%) |
Mar 29, 2004 | 13.80 | 13.95 | 13.70 | 13.85 | 53,575 | +0.05(+0.36%) |
Mar 26, 2004 | 13.75 | 14.00 | 13.55 | 13.80 | 98,848 | +0.05(+0.36%) |
Mar 25, 2004 | 13.70 | 13.94 | 13.65 | 13.75 | 464,618 | +0.05(+0.36%) |
Mar 24, 2004 | 13.90 | 13.85 | 13.60 | 13.70 | 35,126 | -0.20(-1.44%) |
Mar 23, 2004 | 14.00 | 14.15 | 13.80 | 13.90 | 169,954 | -0.10(-0.71%) |
Mar 22, 2004 | 14.20 | 14.35 | 14.00 | 14.00 | 64,290 | -0.20(-1.41%) |
Mar 19, 2004 | 14.20 | 14.35 | 14.10 | 14.20 | 92,845 | +0.00(+0.00%) |
Mar 18, 2004 | 14.10 | 14.30 | 13.89 | 14.20 | 129,795 | +0.10(+0.71%) |
Mar 17, 2004 | 14.15 | 14.15 | 13.70 | 14.10 | 144,060 | -0.05(-0.35%) |
Mar 16, 2004 | 13.80 | 14.20 | 13.89 | 14.15 | 274,527 | +0.35(+2.54%) |
Mar 15, 2004 | 14.05 | 14.00 | 13.68 | 13.80 | 96,940 | -0.15(-1.08%) |
Mar 12, 2004 | 13.95 | 14.15 | 13.90 | 13.95 | 44,546 | +0.00(+0.00%) |
Mar 11, 2004 | 14.20 | 14.15 | 13.90 | 13.95 | 44,546 | -0.25(-1.76%) |
Mar 10, 2004 | 14.15 | 14.40 | 14.05 | 14.20 | 78,866 | +0.05(+0.35%) |
Mar 09, 2004 | 14.40 | 14.45 | 14.15 | 14.15 | 45,998 | -0.25(-1.74%) |
Mar 08, 2004 | 14.05 | 14.50 | 14.00 | 14.40 | 53,331 | +0.35(+2.49%) |
Mar 05, 2004 | 14.05 | 14.25 | 13.85 | 14.05 | 59,926 | +0.00(+0.00%) |
Mar 04, 2004 | 14.30 | 14.25 | 13.85 | 14.05 | 59,926 | -0.25(-1.75%) |
Mar 03, 2004 | 14.40 | 14.35 | 14.00 | 14.30 | 229,310 | -0.10(-0.69%) |
Mar 02, 2004 | 14.80 | 14.55 | 14.25 | 14.40 | 61,536 | -0.40(-2.70%) |