Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.10 | 14.15 | 13.73 | 13.98 | 37,700 | -0.16(-1.13%) |
May 27, 2004 | 13.99 | 14.20 | 13.86 | 14.14 | 69,600 | +0.04(+0.28%) |
May 26, 2004 | 14.28 | 14.37 | 13.94 | 14.10 | 92,300 | -0.10(-0.70%) |
May 25, 2004 | 14.16 | 14.35 | 14.04 | 14.20 | 41,500 | +0.04(+0.28%) |
May 24, 2004 | 14.20 | 14.49 | 13.95 | 14.16 | 47,900 | -0.14(-0.98%) |
May 21, 2004 | 14.30 | 14.35 | 14.05 | 14.30 | 61,300 | +0.00(+0.00%) |
May 20, 2004 | 13.85 | 14.50 | 13.80 | 14.30 | 64,800 | +0.34(+2.44%) |
May 19, 2004 | 14.43 | 14.82 | 13.88 | 13.96 | 166,800 | -0.39(-2.72%) |
May 18, 2004 | 14.85 | 15.00 | 14.30 | 14.35 | 111,600 | -0.38(-2.58%) |
May 17, 2004 | 14.80 | 14.95 | 14.50 | 14.73 | 43,000 | +0.01(+0.07%) |
May 14, 2004 | 14.64 | 14.97 | 14.56 | 14.72 | 17,300 | +0.16(+1.10%) |
May 13, 2004 | 14.84 | 14.99 | 14.50 | 14.56 | 18,100 | -0.19(-1.29%) |
May 12, 2004 | 14.54 | 14.88 | 14.43 | 14.75 | 60,100 | -0.02(-0.14%) |
May 11, 2004 | 14.44 | 14.77 | 14.44 | 14.77 | 28,600 | +0.37(+2.57%) |
May 10, 2004 | 14.59 | 14.85 | 14.40 | 14.40 | 73,300 | -0.11(-0.76%) |
May 07, 2004 | 14.54 | 14.91 | 14.48 | 14.51 | 27,700 | -0.26(-1.76%) |
May 06, 2004 | 14.83 | 14.99 | 14.40 | 14.77 | 59,200 | -0.12(-0.81%) |
May 05, 2004 | 14.95 | 15.38 | 14.87 | 14.89 | 29,900 | -0.23(-1.52%) |
May 04, 2004 | 15.07 | 15.50 | 14.92 | 15.12 | 32,200 | +0.12(+0.80%) |
May 03, 2004 | 14.59 | 15.45 | 14.59 | 15.00 | 150,800 | +0.50(+3.45%) |
Apr 30, 2004 | 14.80 | 15.14 | 14.48 | 14.50 | 33,200 | -0.33(-2.23%) |
Apr 29, 2004 | 15.09 | 15.45 | 14.78 | 14.83 | 27,600 | -0.25(-1.66%) |
Apr 28, 2004 | 15.26 | 15.50 | 15.00 | 15.08 | 48,300 | -0.32(-2.08%) |
Apr 27, 2004 | 15.25 | 15.50 | 15.19 | 15.40 | 101,200 | +0.00(+0.00%) |
Apr 26, 2004 | 15.25 | 15.50 | 15.25 | 15.40 | 27,900 | +0.17(+1.12%) |
Apr 23, 2004 | 15.26 | 15.57 | 15.22 | 15.23 | 16,100 | -0.26(-1.68%) |
Apr 22, 2004 | 15.22 | 15.59 | 15.22 | 15.49 | 107,900 | +0.25(+1.64%) |
Apr 21, 2004 | 15.08 | 15.30 | 14.95 | 15.24 | 40,700 | +0.19(+1.26%) |
Apr 20, 2004 | 15.38 | 15.49 | 14.78 | 15.05 | 100,500 | -0.30(-1.95%) |
Apr 19, 2004 | 14.96 | 15.70 | 14.58 | 15.35 | 180,400 | +0.43(+2.88%) |
Apr 16, 2004 | 14.87 | 15.14 | 14.79 | 14.92 | 110,000 | +0.03(+0.20%) |
Apr 15, 2004 | 14.51 | 14.94 | 14.51 | 14.89 | 150,700 | +0.39(+2.69%) |
Apr 14, 2004 | 14.58 | 14.67 | 14.46 | 14.50 | 24,000 | +0.00(+0.00%) |
Apr 13, 2004 | 14.55 | 14.62 | 14.44 | 14.50 | 74,700 | -0.10(-0.68%) |
Apr 12, 2004 | 14.60 | 14.75 | 14.49 | 14.60 | 27,400 | +0.03(+0.21%) |
Apr 08, 2004 | 14.50 | 14.69 | 14.50 | 14.57 | 18,500 | +0.05(+0.34%) |
Apr 07, 2004 | 14.45 | 14.74 | 14.45 | 14.52 | 55,600 | +0.02(+0.14%) |
Apr 06, 2004 | 14.58 | 14.77 | 14.45 | 14.50 | 74,700 | -0.29(-1.96%) |
Apr 05, 2004 | 14.61 | 14.79 | 14.50 | 14.79 | 38,200 | +0.15(+1.02%) |
Apr 02, 2004 | 14.27 | 14.66 | 14.24 | 14.64 | 26,200 | +0.43(+3.03%) |
Apr 01, 2004 | 14.30 | 14.59 | 14.15 | 14.21 | 64,400 | -0.33(-2.27%) |
Mar 31, 2004 | 14.34 | 14.56 | 14.24 | 14.54 | 64,800 | +0.15(+1.04%) |
Mar 30, 2004 | 14.25 | 14.50 | 13.95 | 14.39 | 71,200 | +0.30(+2.13%) |
Mar 29, 2004 | 14.00 | 14.10 | 13.95 | 14.09 | 100,900 | +0.13(+0.93%) |
Mar 26, 2004 | 13.99 | 14.05 | 13.96 | 13.96 | 27,000 | -0.05(-0.36%) |
Mar 25, 2004 | 14.00 | 14.05 | 13.99 | 14.01 | 36,600 | -0.01(-0.07%) |
Mar 24, 2004 | 14.03 | 14.07 | 13.89 | 14.02 | 144,300 | +0.02(+0.14%) |
Mar 23, 2004 | 13.98 | 14.10 | 13.91 | 14.00 | 63,200 | -0.01(-0.07%) |
Mar 22, 2004 | 13.94 | 14.12 | 13.88 | 14.01 | 177,800 | +0.01(+0.07%) |
Mar 19, 2004 | 14.13 | 14.15 | 13.91 | 14.00 | 75,700 | +0.06(+0.43%) |
Mar 18, 2004 | 13.74 | 14.10 | 13.57 | 13.94 | 94,200 | +0.00(+0.00%) |
Mar 17, 2004 | 13.79 | 13.95 | 13.59 | 13.94 | 47,200 | +0.08(+0.58%) |
Mar 16, 2004 | 13.85 | 14.02 | 13.74 | 13.86 | 61,500 | -0.06(-0.43%) |
Mar 15, 2004 | 13.89 | 14.00 | 13.83 | 13.92 | 68,000 | -0.06(-0.43%) |
Mar 12, 2004 | 13.99 | 13.99 | 13.70 | 13.98 | 75,200 | +0.20(+1.45%) |
Mar 11, 2004 | 13.39 | 13.95 | 13.30 | 13.78 | 124,200 | +0.31(+2.30%) |
Mar 10, 2004 | 13.56 | 13.84 | 13.40 | 13.47 | 180,100 | -0.10(-0.74%) |
Mar 09, 2004 | 13.54 | 13.67 | 13.50 | 13.57 | 85,100 | -0.03(-0.22%) |
Mar 08, 2004 | 13.78 | 13.78 | 13.39 | 13.60 | 60,400 | -0.12(-0.87%) |
Mar 05, 2004 | 13.59 | 13.76 | 13.35 | 13.72 | 76,800 | -0.10(-0.72%) |
Mar 04, 2004 | 12.96 | 13.82 | 12.90 | 13.82 | 65,500 | +0.95(+7.38%) |
Mar 03, 2004 | 13.00 | 13.00 | 12.72 | 12.87 | 275,100 | -0.06(-0.46%) |
Mar 02, 2004 | 13.04 | 13.04 | 12.85 | 12.93 | 99,600 | -0.12(-0.92%) |