Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.58 | 13.58 | 13.33 | 13.35 | 146,800 | -0.12(-0.89%) |
May 27, 2004 | 13.35 | 13.57 | 13.00 | 13.47 | 225,800 | +0.21(+1.58%) |
May 26, 2004 | 13.25 | 13.39 | 13.17 | 13.26 | 164,600 | +0.01(+0.08%) |
May 25, 2004 | 13.11 | 13.39 | 13.00 | 13.25 | 249,800 | +0.11(+0.84%) |
May 24, 2004 | 13.14 | 13.55 | 12.81 | 13.14 | 359,000 | +0.07(+0.54%) |
May 21, 2004 | 12.75 | 13.10 | 12.19 | 13.07 | 483,200 | +1.16(+9.74%) |
May 20, 2004 | 12.09 | 12.25 | 11.40 | 11.91 | 238,400 | -0.19(-1.57%) |
May 19, 2004 | 12.33 | 12.54 | 12.09 | 12.10 | 216,500 | -0.05(-0.41%) |
May 18, 2004 | 12.01 | 12.24 | 12.01 | 12.15 | 201,400 | +0.09(+0.75%) |
May 17, 2004 | 12.75 | 12.77 | 11.91 | 12.06 | 582,900 | -0.89(-6.87%) |
May 14, 2004 | 13.22 | 13.29 | 12.70 | 12.95 | 240,400 | -0.29(-2.19%) |
May 13, 2004 | 12.82 | 13.46 | 12.82 | 13.24 | 195,300 | +0.30(+2.32%) |
May 12, 2004 | 13.63 | 13.64 | 12.61 | 12.94 | 384,000 | -0.59(-4.36%) |
May 11, 2004 | 13.10 | 13.57 | 13.10 | 13.53 | 242,300 | +0.45(+3.44%) |
May 10, 2004 | 13.72 | 13.72 | 12.63 | 13.08 | 435,900 | -0.77(-5.56%) |
May 07, 2004 | 14.06 | 14.15 | 13.81 | 13.85 | 373,600 | -0.16(-1.14%) |
May 06, 2004 | 14.14 | 14.18 | 13.63 | 14.01 | 284,600 | +0.01(+0.07%) |
May 05, 2004 | 13.95 | 14.07 | 13.91 | 14.00 | 326,900 | +0.03(+0.21%) |
May 04, 2004 | 14.15 | 14.21 | 13.88 | 13.97 | 342,700 | -0.18(-1.27%) |
May 03, 2004 | 13.55 | 14.18 | 13.35 | 14.15 | 641,700 | +0.47(+3.44%) |
Apr 30, 2004 | 13.75 | 14.51 | 13.58 | 13.68 | 461,900 | -0.08(-0.58%) |
Apr 29, 2004 | 14.26 | 14.55 | 13.76 | 13.76 | 231,400 | -0.36(-2.55%) |
Apr 28, 2004 | 14.67 | 14.79 | 14.09 | 14.12 | 384,100 | -0.60(-4.08%) |
Apr 27, 2004 | 15.16 | 15.23 | 14.51 | 14.72 | 597,400 | -0.38(-2.52%) |
Apr 26, 2004 | 15.27 | 15.28 | 15.00 | 15.10 | 265,100 | +0.27(+1.82%) |
Apr 23, 2004 | 14.85 | 15.38 | 14.60 | 14.83 | 526,300 | +0.13(+0.88%) |
Apr 22, 2004 | 14.72 | 15.15 | 14.42 | 14.70 | 345,700 | +0.11(+0.75%) |
Apr 21, 2004 | 13.99 | 14.64 | 13.96 | 14.59 | 398,600 | +0.46(+3.26%) |
Apr 20, 2004 | 14.11 | 14.76 | 14.11 | 14.13 | 331,800 | -0.21(-1.46%) |
Apr 19, 2004 | 14.08 | 14.34 | 13.75 | 14.34 | 203,900 | +0.33(+2.36%) |
Apr 16, 2004 | 14.40 | 14.52 | 13.90 | 14.01 | 300,200 | -0.35(-2.44%) |
Apr 15, 2004 | 14.69 | 14.95 | 14.05 | 14.36 | 919,400 | -0.11(-0.76%) |
Apr 14, 2004 | 14.17 | 14.93 | 13.57 | 14.47 | 1,836,600 | +1.01(+7.50%) |
Apr 13, 2004 | 13.78 | 13.99 | 13.27 | 13.46 | 764,200 | -0.33(-2.39%) |
Apr 12, 2004 | 14.30 | 14.44 | 13.75 | 13.79 | 892,200 | -0.44(-3.10%) |
Apr 08, 2004 | 14.28 | 14.65 | 13.98 | 14.23 | 1,399,700 | +0.02(+0.14%) |
Apr 07, 2004 | 15.24 | 15.25 | 13.98 | 14.21 | 2,856,000 | -0.49(-3.33%) |
Apr 06, 2004 | 14.45 | 15.00 | 12.93 | 14.70 | 10,570,600 | -5.75(-28.12%) |
Apr 02, 2004 | 20.40 | 20.81 | 20.00 | 20.45 | 732,500 | +0.40(+2.00%) |
Apr 01, 2004 | 19.66 | 20.16 | 18.78 | 20.05 | 845,000 | +0.24(+1.21%) |
Mar 31, 2004 | 20.03 | 20.24 | 19.73 | 19.81 | 372,200 | -0.31(-1.54%) |
Mar 30, 2004 | 21.00 | 21.16 | 19.96 | 20.12 | 605,300 | -0.82(-3.92%) |
Mar 29, 2004 | 20.10 | 21.00 | 20.06 | 20.94 | 380,000 | +0.60(+2.95%) |
Mar 26, 2004 | 19.57 | 20.57 | 19.47 | 20.34 | 535,900 | +0.85(+4.36%) |
Mar 25, 2004 | 19.05 | 19.79 | 19.05 | 19.49 | 336,700 | +0.41(+2.15%) |
Mar 24, 2004 | 19.26 | 19.64 | 18.62 | 19.08 | 332,300 | -0.17(-0.88%) |
Mar 23, 2004 | 19.69 | 20.57 | 18.78 | 19.25 | 285,800 | -0.16(-0.82%) |
Mar 22, 2004 | 20.07 | 20.07 | 19.11 | 19.41 | 216,500 | -0.65(-3.24%) |
Mar 19, 2004 | 20.10 | 20.62 | 19.93 | 20.06 | 158,300 | +0.10(+0.50%) |
Mar 18, 2004 | 20.02 | 20.42 | 19.87 | 19.96 | 253,600 | -0.21(-1.04%) |
Mar 17, 2004 | 19.89 | 20.45 | 19.54 | 20.17 | 285,600 | +0.17(+0.85%) |
Mar 16, 2004 | 20.00 | 20.75 | 18.55 | 20.00 | 377,300 | +0.15(+0.76%) |
Mar 15, 2004 | 21.18 | 21.18 | 19.82 | 19.85 | 250,600 | -1.15(-5.48%) |
Mar 12, 2004 | 20.69 | 21.05 | 19.85 | 21.00 | 551,100 | +0.51(+2.49%) |
Mar 11, 2004 | 19.98 | 21.58 | 19.56 | 20.49 | 513,800 | +0.49(+2.45%) |
Mar 10, 2004 | 21.62 | 21.62 | 19.26 | 20.00 | 761,200 | -1.59(-7.36%) |
Mar 09, 2004 | 21.59 | 21.82 | 21.20 | 21.59 | 403,800 | +0.04(+0.19%) |
Mar 08, 2004 | 23.14 | 23.32 | 20.85 | 21.55 | 883,800 | -0.83(-3.71%) |
Mar 05, 2004 | 22.54 | 23.00 | 22.11 | 22.38 | 260,700 | -0.26(-1.15%) |
Mar 04, 2004 | 21.35 | 22.67 | 21.21 | 22.64 | 499,100 | +1.35(+6.34%) |
Mar 03, 2004 | 21.25 | 21.68 | 20.43 | 21.29 | 461,900 | -0.38(-1.75%) |
Mar 02, 2004 | 22.35 | 22.86 | 21.66 | 21.67 | 877,600 | -0.18(-0.82%) |