Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.37 | 13.37 | 12.99 | 12.99 | 7,351 | -0.34(-2.53%) |
May 27, 2004 | 13.24 | 13.41 | 13.24 | 13.32 | 5,454 | +0.03(+0.25%) |
May 26, 2004 | 13.30 | 13.30 | 13.03 | 13.29 | 9,249 | -0.08(-0.57%) |
May 25, 2004 | 13.11 | 13.37 | 13.11 | 13.37 | 14,941 | +0.26(+1.99%) |
May 24, 2004 | 12.80 | 13.11 | 12.80 | 13.11 | 9,723 | +0.35(+2.74%) |
May 21, 2004 | 12.27 | 12.76 | 12.27 | 12.76 | 22,530 | +0.53(+4.35%) |
May 20, 2004 | 12.38 | 12.40 | 12.22 | 12.22 | 30,830 | -0.12(-0.99%) |
May 19, 2004 | 12.50 | 12.61 | 12.34 | 12.35 | 10,435 | -0.09(-0.75%) |
May 18, 2004 | 12.44 | 12.44 | 12.40 | 12.44 | 5,454 | +0.00(+0.00%) |
May 17, 2004 | 12.61 | 12.61 | 12.38 | 12.44 | 11,383 | -0.21(-1.67%) |
May 14, 2004 | 12.65 | 12.82 | 12.55 | 12.65 | 12,806 | -0.06(-0.50%) |
May 13, 2004 | 12.97 | 12.97 | 12.69 | 12.71 | 11,383 | -0.25(-1.95%) |
May 12, 2004 | 12.69 | 12.97 | 12.63 | 12.97 | 15,889 | +0.23(+1.82%) |
May 11, 2004 | 12.73 | 12.80 | 12.67 | 12.73 | 9,249 | +0.06(+0.50%) |
May 10, 2004 | 12.69 | 12.80 | 12.67 | 12.67 | 130,912 | -0.03(-0.20%) |
May 07, 2004 | 12.71 | 12.80 | 12.69 | 12.70 | 25,850 | -0.06(-0.46%) |
May 06, 2004 | 13.09 | 13.09 | 12.65 | 12.76 | 36,048 | -0.37(-2.83%) |
May 05, 2004 | 13.28 | 13.28 | 13.13 | 13.13 | 10,435 | -0.12(-0.89%) |
May 04, 2004 | 13.28 | 13.28 | 13.24 | 13.24 | 13,281 | -0.07(-0.54%) |
May 03, 2004 | 12.93 | 13.32 | 12.93 | 13.32 | 59,527 | +0.39(+3.00%) |
Apr 30, 2004 | 13.18 | 13.18 | 12.92 | 12.93 | 43,874 | -0.19(-1.41%) |
Apr 29, 2004 | 13.07 | 13.11 | 13.06 | 13.11 | 9,486 | +0.08(+0.58%) |
Apr 28, 2004 | 13.24 | 13.28 | 12.97 | 13.04 | 11,858 | -0.27(-2.00%) |
Apr 27, 2004 | 13.14 | 13.32 | 13.14 | 13.30 | 9,012 | +0.21(+1.61%) |
Apr 26, 2004 | 13.35 | 13.35 | 13.09 | 13.09 | 9,486 | -0.24(-1.77%) |
Apr 23, 2004 | 13.41 | 13.41 | 13.32 | 13.33 | 3,557 | -0.08(-0.60%) |
Apr 22, 2004 | 13.39 | 13.45 | 13.39 | 13.41 | 35,099 | +0.04(+0.32%) |
Apr 21, 2004 | 13.49 | 13.49 | 13.35 | 13.37 | 17,549 | -0.13(-0.94%) |
Apr 20, 2004 | 13.58 | 13.60 | 13.49 | 13.49 | 12,569 | -0.04(-0.31%) |
Apr 19, 2004 | 13.56 | 13.58 | 13.53 | 13.54 | 13,992 | -0.01(-0.09%) |
Apr 16, 2004 | 13.58 | 13.62 | 13.51 | 13.55 | 18,498 | +0.01(+0.09%) |
Apr 15, 2004 | 13.54 | 13.75 | 13.51 | 13.54 | 14,229 | +0.04(+0.28%) |
Apr 14, 2004 | 13.59 | 13.60 | 13.50 | 13.50 | 11,383 | -0.13(-0.99%) |
Apr 13, 2004 | 13.62 | 13.71 | 13.62 | 13.63 | 14,703 | -0.07(-0.52%) |
Apr 12, 2004 | 13.70 | 13.70 | 13.70 | 13.70 | 2,371 | +0.04(+0.28%) |
Apr 08, 2004 | 13.62 | 13.70 | 13.62 | 13.67 | 8,774 | +0.05(+0.34%) |
Apr 07, 2004 | 13.66 | 13.67 | 13.60 | 13.62 | 4,506 | -0.07(-0.49%) |
Apr 06, 2004 | 13.57 | 13.70 | 13.57 | 13.69 | 11,146 | +0.16(+1.18%) |
Apr 05, 2004 | 13.61 | 13.61 | 13.50 | 13.53 | 9,723 | -0.08(-0.62%) |
Apr 02, 2004 | 13.54 | 13.66 | 13.54 | 13.61 | 13,043 | +0.16(+1.19%) |
Apr 01, 2004 | 13.51 | 13.51 | 13.43 | 13.45 | 7,589 | -0.02(-0.16%) |
Mar 31, 2004 | 13.58 | 13.66 | 13.47 | 13.47 | 9,012 | -0.15(-1.11%) |
Mar 30, 2004 | 13.62 | 13.65 | 13.58 | 13.62 | 6,166 | +0.00(+0.03%) |
Mar 29, 2004 | 13.32 | 13.62 | 13.32 | 13.62 | 16,838 | +0.34(+2.54%) |
Mar 26, 2004 | 13.25 | 13.38 | 13.25 | 13.28 | 8,300 | +0.02(+0.13%) |
Mar 25, 2004 | 13.03 | 13.27 | 12.99 | 13.27 | 10,672 | +0.28(+2.14%) |
Mar 24, 2004 | 12.84 | 12.99 | 12.76 | 12.99 | 28,459 | +0.10(+0.79%) |
Mar 23, 2004 | 12.57 | 12.89 | 12.57 | 12.89 | 11,620 | +0.36(+2.90%) |
Mar 22, 2004 | 13.01 | 13.01 | 12.50 | 12.52 | 24,901 | -0.45(-3.45%) |
Mar 19, 2004 | 13.45 | 13.45 | 12.97 | 12.97 | 21,818 | -0.44(-3.27%) |
Mar 18, 2004 | 13.68 | 13.68 | 13.31 | 13.41 | 16,838 | -0.27(-2.00%) |
Mar 17, 2004 | 13.64 | 13.72 | 13.52 | 13.68 | 13,992 | +0.11(+0.78%) |
Mar 16, 2004 | 13.94 | 13.94 | 13.48 | 13.58 | 24,190 | -0.32(-2.31%) |
Mar 15, 2004 | 14.17 | 14.17 | 13.90 | 13.90 | 44,823 | -0.23(-1.61%) |
Mar 12, 2004 | 14.06 | 14.13 | 13.98 | 14.13 | 16,364 | +0.08(+0.60%) |
Mar 11, 2004 | 14.29 | 14.39 | 14.04 | 14.04 | 11,858 | -0.30(-2.06%) |
Mar 10, 2004 | 14.40 | 14.63 | 14.34 | 14.34 | 13,518 | -0.00(-0.03%) |
Mar 09, 2004 | 14.53 | 14.59 | 14.34 | 14.34 | 8,300 | -0.19(-1.28%) |
Mar 08, 2004 | 14.63 | 14.63 | 14.53 | 14.53 | 12,095 | -0.16(-1.09%) |
Mar 05, 2004 | 14.48 | 14.69 | 14.46 | 14.69 | 32,253 | +0.16(+1.10%) |
Mar 04, 2004 | 14.08 | 14.53 | 14.08 | 14.53 | 21,581 | +0.40(+2.81%) |
Mar 03, 2004 | 14.10 | 14.22 | 14.00 | 14.13 | 16,126 | -0.02(-0.12%) |
Mar 02, 2004 | 14.55 | 14.55 | 14.15 | 14.15 | 10,197 | -0.40(-2.75%) |