Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.54 | 14.75 | 14.28 | 14.75 | 3,700 | +0.25(+1.72%) |
May 27, 2004 | 14.50 | 14.69 | 14.50 | 14.50 | 2,000 | +0.21(+1.47%) |
May 26, 2004 | 14.40 | 14.63 | 14.29 | 14.29 | 2,800 | -0.20(-1.38%) |
May 25, 2004 | 14.56 | 14.60 | 14.15 | 14.49 | 83,300 | +0.08(+0.56%) |
May 24, 2004 | 14.50 | 14.65 | 14.20 | 14.41 | 24,800 | +0.31(+2.20%) |
May 21, 2004 | 14.02 | 14.10 | 14.02 | 14.10 | 1,000 | +0.29(+2.10%) |
May 20, 2004 | 14.74 | 14.74 | 13.78 | 13.81 | 10,000 | -0.43(-3.02%) |
May 19, 2004 | 14.20 | 14.27 | 13.80 | 14.24 | 30,200 | -0.03(-0.21%) |
May 18, 2004 | 14.89 | 14.89 | 14.27 | 14.27 | 700 | +0.02(+0.14%) |
May 17, 2004 | 13.94 | 14.25 | 13.75 | 14.25 | 1,200 | +0.31(+2.22%) |
May 14, 2004 | 14.00 | 14.02 | 13.94 | 13.94 | 29,700 | -0.07(-0.50%) |
May 13, 2004 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | +0.00(+0.00%) |
May 12, 2004 | 14.49 | 14.49 | 14.00 | 14.01 | 1,900 | +0.01(+0.07%) |
May 11, 2004 | 14.50 | 14.50 | 14.00 | 14.00 | 5,100 | -0.51(-3.51%) |
May 10, 2004 | 14.76 | 14.76 | 14.51 | 14.51 | 2,400 | -0.25(-1.66%) |
May 07, 2004 | 14.90 | 14.90 | 14.76 | 14.76 | 2,400 | -0.07(-0.51%) |
May 06, 2004 | 14.99 | 15.04 | 14.83 | 14.83 | 24,700 | +0.07(+0.47%) |
May 05, 2004 | 14.75 | 14.81 | 14.65 | 14.76 | 6,200 | +0.05(+0.34%) |
May 04, 2004 | 14.80 | 14.91 | 14.69 | 14.71 | 2,800 | -0.26(-1.74%) |
May 03, 2004 | 15.00 | 15.14 | 14.75 | 14.97 | 16,500 | -0.05(-0.33%) |
Apr 30, 2004 | 15.00 | 15.24 | 14.51 | 15.02 | 14,100 | +0.01(+0.07%) |
Apr 29, 2004 | 15.31 | 15.31 | 15.00 | 15.01 | 3,600 | -0.34(-2.21%) |
Apr 28, 2004 | 15.59 | 15.70 | 15.35 | 15.35 | 3,200 | -0.15(-0.97%) |
Apr 27, 2004 | 15.45 | 15.63 | 15.20 | 15.50 | 13,700 | +0.20(+1.31%) |
Apr 26, 2004 | 14.70 | 15.30 | 14.70 | 15.30 | 4,600 | +0.30(+2.00%) |
Apr 23, 2004 | 14.80 | 15.00 | 14.67 | 15.00 | 2,900 | +0.15(+1.01%) |
Apr 22, 2004 | 15.01 | 15.25 | 14.81 | 14.85 | 24,700 | +0.02(+0.13%) |
Apr 21, 2004 | 14.99 | 15.59 | 14.81 | 14.83 | 25,100 | -0.02(-0.13%) |
Apr 20, 2004 | 15.24 | 15.71 | 14.81 | 14.85 | 41,200 | -0.76(-4.87%) |
Apr 19, 2004 | 15.20 | 16.20 | 15.00 | 15.61 | 17,100 | +0.40(+2.63%) |
Apr 16, 2004 | 15.31 | 15.62 | 15.21 | 15.21 | 6,200 | -0.10(-0.65%) |
Apr 15, 2004 | 15.57 | 15.59 | 15.31 | 15.31 | 19,300 | -0.09(-0.58%) |
Apr 14, 2004 | 15.05 | 15.60 | 15.05 | 15.40 | 28,400 | +0.40(+2.67%) |
Apr 13, 2004 | 15.00 | 15.20 | 14.90 | 15.00 | 11,000 | +0.39(+2.67%) |
Apr 12, 2004 | 14.50 | 14.68 | 14.30 | 14.61 | 4,700 | +0.11(+0.76%) |
Apr 08, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 1,000 | -0.47(-3.14%) |
Apr 07, 2004 | 14.97 | 14.97 | 14.97 | 14.97 | 100 | -0.02(-0.13%) |
Apr 06, 2004 | 15.07 | 15.09 | 14.50 | 14.99 | 6,300 | -0.07(-0.46%) |
Apr 05, 2004 | 14.77 | 15.06 | 14.70 | 15.06 | 6,600 | +0.52(+3.58%) |
Apr 02, 2004 | 14.60 | 14.79 | 14.50 | 14.54 | 138,900 | -0.06(-0.41%) |
Apr 01, 2004 | 14.50 | 15.05 | 14.40 | 14.60 | 6,900 | +0.10(+0.69%) |
Mar 31, 2004 | 14.63 | 14.68 | 14.50 | 14.50 | 4,300 | +0.00(+0.00%) |
Mar 30, 2004 | 15.09 | 15.09 | 14.41 | 14.50 | 17,400 | -0.10(-0.68%) |
Mar 29, 2004 | 14.83 | 14.99 | 14.00 | 14.60 | 13,100 | -0.15(-1.02%) |
Mar 26, 2004 | 14.87 | 15.18 | 14.46 | 14.75 | 12,800 | +0.24(+1.65%) |
Mar 25, 2004 | 14.75 | 14.75 | 14.00 | 14.51 | 4,200 | +0.31(+2.18%) |
Mar 24, 2004 | 14.50 | 14.51 | 14.15 | 14.20 | 10,700 | -0.30(-2.07%) |
Mar 23, 2004 | 14.58 | 14.58 | 14.45 | 14.50 | 19,500 | -0.02(-0.14%) |
Mar 22, 2004 | 14.52 | 14.60 | 14.40 | 14.52 | 4,700 | +0.31(+2.18%) |
Mar 19, 2004 | 14.50 | 14.88 | 14.21 | 14.21 | 5,300 | +0.16(+1.14%) |
Mar 18, 2004 | 14.50 | 14.50 | 14.00 | 14.05 | 37,700 | -0.34(-2.36%) |
Mar 17, 2004 | 14.50 | 14.51 | 14.39 | 14.39 | 7,500 | -0.06(-0.42%) |
Mar 16, 2004 | 14.95 | 14.95 | 14.11 | 14.45 | 11,100 | -0.55(-3.67%) |
Mar 15, 2004 | 14.99 | 15.00 | 14.89 | 15.00 | 1,200 | +0.04(+0.27%) |
Mar 12, 2004 | 15.07 | 15.10 | 14.90 | 14.96 | 51,400 | +0.12(+0.81%) |
Mar 11, 2004 | 15.00 | 15.01 | 14.84 | 14.84 | 24,800 | +0.03(+0.20%) |
Mar 10, 2004 | 15.00 | 15.16 | 14.55 | 14.81 | 9,100 | -0.18(-1.19%) |
Mar 09, 2004 | 15.15 | 15.15 | 13.90 | 14.99 | 44,500 | -0.11(-0.74%) |
Mar 08, 2004 | 15.00 | 15.20 | 14.90 | 15.10 | 83,500 | +0.45(+3.07%) |
Mar 05, 2004 | 14.80 | 14.88 | 14.65 | 14.65 | 29,400 | -0.04(-0.27%) |
Mar 04, 2004 | 15.05 | 15.05 | 14.69 | 14.69 | 21,400 | -0.31(-2.07%) |
Mar 03, 2004 | 15.01 | 15.25 | 14.82 | 15.00 | 6,800 | -0.18(-1.19%) |
Mar 02, 2004 | 14.25 | 15.38 | 14.25 | 15.18 | 13,900 | +0.84(+5.86%) |