Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.96 | 14.23 | 13.96 | 14.20 | 229,240 | +0.25(+1.83%) |
May 27, 2004 | 14.32 | 14.33 | 13.85 | 13.95 | 303,036 | -0.22(-1.53%) |
May 26, 2004 | 13.76 | 14.17 | 13.62 | 14.16 | 323,134 | +0.35(+2.54%) |
May 25, 2004 | 13.47 | 13.87 | 13.47 | 13.81 | 453,927 | +0.27(+1.97%) |
May 24, 2004 | 13.37 | 13.72 | 13.34 | 13.55 | 266,295 | +0.20(+1.53%) |
May 21, 2004 | 13.29 | 13.60 | 13.12 | 13.34 | 405,880 | +0.06(+0.48%) |
May 20, 2004 | 12.94 | 13.33 | 12.94 | 13.28 | 370,238 | +0.40(+3.12%) |
May 19, 2004 | 13.47 | 13.65 | 12.81 | 12.88 | 422,367 | -0.50(-3.76%) |
May 18, 2004 | 13.12 | 13.45 | 13.08 | 13.38 | 489,726 | +0.22(+1.69%) |
May 17, 2004 | 12.87 | 13.25 | 12.72 | 13.16 | 560,225 | +0.17(+1.32%) |
May 14, 2004 | 12.72 | 13.28 | 12.56 | 12.99 | 519,244 | +0.27(+2.15%) |
May 13, 2004 | 12.64 | 12.97 | 12.63 | 12.71 | 393,633 | +0.04(+0.30%) |
May 12, 2004 | 12.61 | 12.77 | 12.16 | 12.67 | 719,908 | +0.05(+0.40%) |
May 11, 2004 | 12.48 | 12.83 | 12.43 | 12.62 | 545,466 | +0.24(+1.90%) |
May 10, 2004 | 12.29 | 12.67 | 11.97 | 12.39 | 868,286 | +0.10(+0.78%) |
May 07, 2004 | 12.99 | 12.99 | 12.29 | 12.29 | 853,527 | -0.73(-5.58%) |
May 06, 2004 | 12.83 | 13.09 | 12.60 | 13.02 | 693,687 | +0.18(+1.39%) |
May 05, 2004 | 12.92 | 13.06 | 12.82 | 12.84 | 488,941 | -0.08(-0.64%) |
May 04, 2004 | 12.93 | 13.25 | 12.92 | 12.92 | 1,363,508 | -0.01(-0.05%) |
May 03, 2004 | 12.48 | 12.93 | 12.44 | 12.93 | 752,096 | +0.51(+4.10%) |
Apr 30, 2004 | 12.61 | 12.64 | 12.30 | 12.42 | 2,130,835 | -0.17(-1.32%) |
Apr 29, 2004 | 12.81 | 12.93 | 12.29 | 12.58 | 681,440 | -0.17(-1.30%) |
Apr 28, 2004 | 13.06 | 13.09 | 12.74 | 12.75 | 375,891 | -0.24(-1.86%) |
Apr 27, 2004 | 13.09 | 13.30 | 12.96 | 12.99 | 296,442 | -0.03(-0.24%) |
Apr 26, 2004 | 13.13 | 13.28 | 12.96 | 13.02 | 1,174,464 | -0.05(-0.39%) |
Apr 23, 2004 | 13.21 | 13.21 | 13.01 | 13.08 | 192,813 | -0.13(-1.01%) |
Apr 22, 2004 | 13.06 | 13.22 | 12.99 | 13.21 | 811,290 | +0.17(+1.32%) |
Apr 21, 2004 | 13.15 | 13.34 | 12.99 | 13.04 | 341,505 | -0.14(-1.06%) |
Apr 20, 2004 | 13.60 | 13.60 | 13.12 | 13.18 | 493,337 | -0.32(-2.41%) |
Apr 19, 2004 | 13.60 | 13.63 | 13.15 | 13.50 | 379,659 | -0.03(-0.19%) |
Apr 16, 2004 | 13.72 | 13.95 | 13.53 | 13.53 | 651,607 | -0.13(-0.93%) |
Apr 15, 2004 | 13.34 | 13.73 | 13.34 | 13.65 | 279,170 | +0.38(+2.83%) |
Apr 14, 2004 | 13.53 | 13.88 | 13.25 | 13.28 | 802,184 | -0.39(-2.84%) |
Apr 13, 2004 | 13.76 | 14.04 | 13.18 | 13.67 | 1,389,887 | +0.00(+0.00%) |
Apr 12, 2004 | 14.66 | 14.67 | 13.64 | 13.67 | 843,478 | -1.06(-7.18%) |
Apr 08, 2004 | 15.22 | 15.53 | 14.72 | 14.72 | 376,205 | -0.46(-3.06%) |
Apr 07, 2004 | 14.62 | 15.27 | 14.27 | 15.19 | 1,129,872 | +0.43(+2.89%) |
Apr 06, 2004 | 15.72 | 15.72 | 14.76 | 14.76 | 655,219 | -0.95(-6.04%) |
Apr 05, 2004 | 16.56 | 16.58 | 15.71 | 15.71 | 704,521 | -0.47(-2.91%) |
Apr 02, 2004 | 16.43 | 16.59 | 16.13 | 16.18 | 573,885 | -0.15(-0.94%) |
Apr 01, 2004 | 16.09 | 16.34 | 15.99 | 16.34 | 278,228 | +0.31(+1.91%) |
Mar 31, 2004 | 15.87 | 16.04 | 15.74 | 16.03 | 766,384 | +0.22(+1.41%) |
Mar 30, 2004 | 15.58 | 15.82 | 15.51 | 15.81 | 295,343 | +0.27(+1.72%) |
Mar 29, 2004 | 15.43 | 15.67 | 15.29 | 15.54 | 228,141 | +0.03(+0.21%) |
Mar 26, 2004 | 15.90 | 15.90 | 15.51 | 15.51 | 415,615 | -0.33(-2.09%) |
Mar 25, 2004 | 15.57 | 15.92 | 15.57 | 15.84 | 293,616 | +0.34(+2.18%) |
Mar 24, 2004 | 15.60 | 15.71 | 15.44 | 15.50 | 434,300 | -0.15(-0.94%) |
Mar 23, 2004 | 15.44 | 15.65 | 15.42 | 15.65 | 200,035 | +0.18(+1.19%) |
Mar 22, 2004 | 15.43 | 15.48 | 15.33 | 15.46 | 223,430 | -0.12(-0.78%) |
Mar 19, 2004 | 15.59 | 15.59 | 15.48 | 15.58 | 768,740 | +0.04(+0.29%) |
Mar 18, 2004 | 15.54 | 15.60 | 15.49 | 15.54 | 385,783 | -0.05(-0.33%) |
Mar 17, 2004 | 15.25 | 15.60 | 15.25 | 15.59 | 314,341 | +0.31(+2.00%) |
Mar 16, 2004 | 15.32 | 15.35 | 15.13 | 15.29 | 229,711 | +0.03(+0.21%) |
Mar 15, 2004 | 15.54 | 15.54 | 15.14 | 15.25 | 138,800 | -0.35(-2.24%) |
Mar 12, 2004 | 15.54 | 15.60 | 15.53 | 15.60 | 465,075 | +0.07(+0.45%) |
Mar 11, 2004 | 15.53 | 15.60 | 15.41 | 15.53 | 344,802 | -0.04(-0.25%) |
Mar 10, 2004 | 15.67 | 15.74 | 15.57 | 15.57 | 387,039 | -0.10(-0.61%) |
Mar 09, 2004 | 15.70 | 15.72 | 15.56 | 15.67 | 215,894 | -0.02(-0.12%) |
Mar 08, 2004 | 15.71 | 15.74 | 15.64 | 15.69 | 698,868 | -0.03(-0.20%) |
Mar 05, 2004 | 15.51 | 15.83 | 15.51 | 15.72 | 267,080 | +0.13(+0.82%) |
Mar 04, 2004 | 15.56 | 15.60 | 15.51 | 15.59 | 132,205 | +0.05(+0.33%) |
Mar 03, 2004 | 15.32 | 15.60 | 15.23 | 15.54 | 338,364 | +0.20(+1.33%) |
Mar 02, 2004 | 15.29 | 15.43 | 15.29 | 15.34 | 343,389 | -0.04(-0.25%) |