Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.89 | 13.67 | 12.80 | 13.46 | 290,200 | +0.50(+3.86%) |
May 27, 2004 | 13.00 | 13.41 | 12.92 | 12.96 | 198,500 | -0.04(-0.31%) |
May 26, 2004 | 12.73 | 13.08 | 12.73 | 13.00 | 285,900 | +0.27(+2.12%) |
May 25, 2004 | 12.60 | 12.92 | 12.45 | 12.73 | 152,200 | +0.08(+0.63%) |
May 24, 2004 | 12.80 | 13.15 | 12.46 | 12.65 | 127,000 | -0.10(-0.78%) |
May 21, 2004 | 12.83 | 13.08 | 12.55 | 12.75 | 215,500 | -0.16(-1.24%) |
May 20, 2004 | 12.51 | 13.16 | 12.41 | 12.91 | 201,900 | +0.36(+2.87%) |
May 19, 2004 | 12.70 | 13.10 | 12.36 | 12.55 | 464,800 | -0.23(-1.80%) |
May 18, 2004 | 13.44 | 13.45 | 12.62 | 12.78 | 570,700 | -0.17(-1.31%) |
May 17, 2004 | 13.35 | 13.40 | 12.93 | 12.95 | 589,000 | -0.80(-5.82%) |
May 14, 2004 | 13.42 | 13.91 | 13.35 | 13.75 | 165,800 | +0.28(+2.08%) |
May 13, 2004 | 13.64 | 13.80 | 13.35 | 13.47 | 172,300 | -0.05(-0.37%) |
May 12, 2004 | 13.85 | 13.95 | 13.40 | 13.52 | 226,200 | -0.27(-1.96%) |
May 11, 2004 | 13.26 | 14.00 | 13.20 | 13.79 | 240,500 | +0.54(+4.08%) |
May 10, 2004 | 13.44 | 13.67 | 13.01 | 13.25 | 393,500 | -0.17(-1.27%) |
May 07, 2004 | 13.61 | 14.10 | 13.41 | 13.42 | 346,900 | -0.31(-2.26%) |
May 06, 2004 | 13.70 | 13.90 | 13.50 | 13.73 | 274,400 | -0.06(-0.44%) |
May 05, 2004 | 14.31 | 14.31 | 13.79 | 13.79 | 330,400 | -0.33(-2.34%) |
May 04, 2004 | 13.62 | 14.30 | 13.59 | 14.12 | 331,900 | +0.33(+2.39%) |
May 03, 2004 | 13.91 | 14.11 | 13.46 | 13.79 | 571,700 | +0.03(+0.22%) |
Apr 30, 2004 | 14.01 | 14.09 | 13.67 | 13.76 | 238,200 | -0.31(-2.20%) |
Apr 29, 2004 | 14.44 | 14.78 | 13.86 | 14.07 | 288,100 | -0.59(-4.02%) |
Apr 28, 2004 | 15.57 | 15.60 | 14.55 | 14.66 | 437,200 | -0.72(-4.68%) |
Apr 27, 2004 | 15.00 | 15.84 | 14.96 | 15.38 | 255,800 | -0.05(-0.32%) |
Apr 26, 2004 | 15.95 | 15.95 | 15.20 | 15.43 | 259,800 | -0.32(-2.03%) |
Apr 23, 2004 | 16.05 | 16.60 | 15.55 | 15.75 | 594,300 | -0.06(-0.38%) |
Apr 22, 2004 | 14.82 | 16.50 | 14.50 | 15.81 | 1,602,600 | +2.48(+18.60%) |
Apr 21, 2004 | 13.75 | 13.98 | 12.80 | 13.33 | 317,300 | -0.32(-2.34%) |
Apr 20, 2004 | 13.30 | 14.20 | 13.05 | 13.65 | 440,100 | +0.33(+2.48%) |
Apr 19, 2004 | 13.06 | 13.35 | 12.93 | 13.32 | 188,900 | +0.26(+1.99%) |
Apr 16, 2004 | 13.09 | 13.49 | 12.86 | 13.06 | 275,900 | -0.10(-0.76%) |
Apr 15, 2004 | 13.36 | 13.48 | 13.05 | 13.16 | 259,600 | -0.35(-2.59%) |
Apr 14, 2004 | 13.75 | 13.85 | 13.27 | 13.51 | 334,200 | +0.03(+0.22%) |
Apr 13, 2004 | 14.01 | 14.08 | 13.30 | 13.48 | 354,700 | -0.55(-3.92%) |
Apr 12, 2004 | 14.16 | 14.50 | 13.66 | 14.03 | 268,800 | -0.30(-2.09%) |
Apr 08, 2004 | 14.69 | 14.71 | 14.10 | 14.33 | 255,200 | -0.04(-0.28%) |
Apr 07, 2004 | 14.80 | 15.00 | 14.16 | 14.37 | 295,400 | -0.48(-3.23%) |
Apr 06, 2004 | 14.76 | 14.97 | 14.67 | 14.85 | 198,700 | +0.06(+0.41%) |
Apr 05, 2004 | 14.68 | 14.90 | 14.40 | 14.79 | 240,200 | +0.27(+1.86%) |
Apr 02, 2004 | 14.61 | 14.89 | 14.40 | 14.52 | 310,100 | +0.00(+0.00%) |
Apr 01, 2004 | 14.52 | 14.90 | 14.40 | 14.52 | 348,400 | +0.11(+0.76%) |
Mar 31, 2004 | 14.25 | 14.64 | 14.25 | 14.41 | 540,000 | +0.16(+1.12%) |
Mar 30, 2004 | 15.05 | 15.23 | 14.12 | 14.25 | 1,872,100 | -1.59(-10.04%) |
Mar 29, 2004 | 16.28 | 16.40 | 15.50 | 15.84 | 381,300 | +0.07(+0.44%) |
Mar 26, 2004 | 16.25 | 16.25 | 15.50 | 15.77 | 648,100 | -0.63(-3.84%) |
Mar 25, 2004 | 15.48 | 16.45 | 15.40 | 16.40 | 1,502,300 | +2.33(+16.56%) |
Mar 24, 2004 | 14.20 | 14.30 | 13.98 | 14.07 | 146,700 | +0.08(+0.57%) |
Mar 23, 2004 | 13.61 | 14.54 | 13.61 | 13.99 | 361,000 | +0.25(+1.82%) |
Mar 22, 2004 | 14.00 | 14.00 | 13.52 | 13.74 | 328,300 | -0.22(-1.58%) |
Mar 19, 2004 | 14.10 | 14.15 | 13.86 | 13.96 | 341,500 | -0.11(-0.78%) |
Mar 18, 2004 | 14.55 | 14.55 | 13.81 | 14.07 | 170,400 | -0.53(-3.63%) |
Mar 17, 2004 | 14.23 | 15.08 | 14.17 | 14.60 | 238,600 | +0.44(+3.11%) |
Mar 16, 2004 | 14.16 | 14.50 | 13.51 | 14.16 | 297,300 | -0.02(-0.14%) |
Mar 15, 2004 | 14.92 | 15.05 | 14.02 | 14.18 | 201,500 | -0.87(-5.78%) |
Mar 12, 2004 | 15.06 | 15.21 | 14.43 | 15.05 | 281,500 | +0.03(+0.20%) |
Mar 11, 2004 | 15.41 | 15.82 | 14.84 | 15.02 | 235,100 | -0.49(-3.16%) |
Mar 10, 2004 | 15.86 | 15.96 | 15.10 | 15.51 | 219,000 | -0.31(-1.96%) |
Mar 09, 2004 | 16.09 | 16.09 | 15.45 | 15.82 | 299,300 | -0.08(-0.50%) |
Mar 08, 2004 | 16.10 | 16.40 | 15.75 | 15.90 | 180,700 | -0.18(-1.12%) |
Mar 05, 2004 | 16.46 | 16.60 | 15.76 | 16.08 | 266,600 | -0.60(-3.60%) |
Mar 04, 2004 | 16.43 | 16.71 | 15.97 | 16.68 | 175,400 | +0.28(+1.71%) |
Mar 03, 2004 | 16.40 | 16.65 | 15.77 | 16.40 | 318,300 | +0.21(+1.30%) |
Mar 02, 2004 | 17.32 | 17.47 | 16.07 | 16.19 | 326,800 | -1.11(-6.42%) |