Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.08 | 14.23 | 13.85 | 13.92 | 3,091,531 | -0.13(-0.96%) |
May 27, 2004 | 14.29 | 14.31 | 13.99 | 14.05 | 3,900,241 | -0.03(-0.19%) |
May 26, 2004 | 14.09 | 14.28 | 14.08 | 14.08 | 3,697,311 | -0.06(-0.44%) |
May 25, 2004 | 13.70 | 14.27 | 13.68 | 14.14 | 5,835,373 | +0.44(+3.21%) |
May 24, 2004 | 13.68 | 13.85 | 13.58 | 13.70 | 3,797,272 | +0.04(+0.26%) |
May 21, 2004 | 13.46 | 13.69 | 13.41 | 13.67 | 4,476,936 | +0.36(+2.70%) |
May 20, 2004 | 13.24 | 13.40 | 13.19 | 13.31 | 3,214,336 | +0.05(+0.41%) |
May 19, 2004 | 13.46 | 13.68 | 13.14 | 13.25 | 4,517,946 | -0.11(-0.81%) |
May 18, 2004 | 12.92 | 13.37 | 12.90 | 13.36 | 4,013,351 | +0.55(+4.27%) |
May 17, 2004 | 12.70 | 12.95 | 12.61 | 12.81 | 3,664,437 | -0.04(-0.28%) |
May 14, 2004 | 12.55 | 12.95 | 12.55 | 12.85 | 4,546,474 | +0.23(+1.85%) |
May 13, 2004 | 12.60 | 12.72 | 12.47 | 12.62 | 2,707,625 | +0.13(+1.08%) |
May 12, 2004 | 12.49 | 12.54 | 12.17 | 12.48 | 2,567,992 | +0.00(+0.00%) |
May 11, 2004 | 12.47 | 12.71 | 12.43 | 12.48 | 3,037,594 | +0.02(+0.14%) |
May 10, 2004 | 12.57 | 12.70 | 12.25 | 12.46 | 4,189,424 | -0.10(-0.79%) |
May 07, 2004 | 12.75 | 12.93 | 12.56 | 12.56 | 2,654,580 | -0.24(-1.89%) |
May 06, 2004 | 12.87 | 12.87 | 12.69 | 12.81 | 2,924,707 | -0.16(-1.25%) |
May 05, 2004 | 12.91 | 13.10 | 12.85 | 12.97 | 3,021,882 | -0.04(-0.28%) |
May 04, 2004 | 13.10 | 13.12 | 12.89 | 13.00 | 4,010,119 | +0.06(+0.49%) |
May 03, 2004 | 12.79 | 12.99 | 12.56 | 12.94 | 3,619,304 | +0.13(+0.98%) |
Apr 30, 2004 | 12.85 | 13.05 | 12.78 | 12.81 | 2,374,200 | -0.03(-0.21%) |
Apr 29, 2004 | 13.13 | 13.22 | 12.79 | 12.84 | 3,126,857 | -0.31(-2.32%) |
Apr 28, 2004 | 13.32 | 13.41 | 13.15 | 13.15 | 2,720,663 | -0.08(-0.61%) |
Apr 27, 2004 | 13.37 | 13.43 | 13.17 | 13.23 | 4,598,961 | +0.01(+0.07%) |
Apr 26, 2004 | 13.45 | 13.51 | 13.14 | 13.22 | 3,410,691 | -0.22(-1.67%) |
Apr 23, 2004 | 13.62 | 13.67 | 13.42 | 13.44 | 3,728,848 | -0.18(-1.32%) |
Apr 22, 2004 | 13.28 | 13.73 | 13.27 | 13.62 | 6,895,823 | +0.40(+3.05%) |
Apr 21, 2004 | 13.04 | 13.33 | 12.88 | 13.22 | 4,020,706 | +0.15(+1.17%) |
Apr 20, 2004 | 13.19 | 13.33 | 13.04 | 13.07 | 2,855,615 | +0.03(+0.21%) |
Apr 19, 2004 | 13.14 | 13.21 | 13.01 | 13.04 | 2,465,580 | -0.17(-1.29%) |
Apr 16, 2004 | 13.24 | 13.31 | 13.10 | 13.21 | 2,664,498 | -0.10(-0.74%) |
Apr 15, 2004 | 13.51 | 13.51 | 13.13 | 13.31 | 5,082,271 | -0.21(-1.53%) |
Apr 14, 2004 | 13.30 | 13.55 | 13.28 | 13.51 | 3,265,264 | +0.13(+0.94%) |
Apr 13, 2004 | 13.51 | 13.55 | 13.33 | 13.39 | 4,590,826 | -0.10(-0.73%) |
Apr 12, 2004 | 13.42 | 13.53 | 13.42 | 13.49 | 3,281,422 | +0.06(+0.47%) |
Apr 08, 2004 | 13.51 | 13.60 | 13.31 | 13.42 | 3,680,150 | -0.04(-0.33%) |
Apr 07, 2004 | 13.49 | 13.54 | 13.33 | 13.47 | 3,997,861 | -0.02(-0.13%) |
Apr 06, 2004 | 13.55 | 13.69 | 12.79 | 13.49 | 6,158,100 | +0.04(+0.33%) |
Apr 05, 2004 | 13.41 | 13.51 | 13.40 | 13.44 | 5,741,431 | +0.05(+0.40%) |
Apr 02, 2004 | 13.06 | 13.41 | 13.06 | 13.39 | 8,926,013 | +0.52(+4.04%) |
Apr 01, 2004 | 12.79 | 12.88 | 12.70 | 12.87 | 6,169,132 | +0.12(+0.92%) |
Mar 31, 2004 | 12.57 | 12.89 | 12.48 | 12.75 | 8,927,350 | +0.17(+1.36%) |
Mar 30, 2004 | 12.66 | 12.72 | 12.51 | 12.58 | 4,520,509 | -0.08(-0.64%) |
Mar 29, 2004 | 12.67 | 12.78 | 12.57 | 12.66 | 5,383,490 | +0.15(+1.22%) |
Mar 26, 2004 | 12.52 | 12.74 | 12.46 | 12.51 | 10,139,134 | +0.09(+0.72%) |
Mar 25, 2004 | 12.20 | 12.58 | 12.13 | 12.42 | 8,578,102 | +0.41(+3.44%) |
Mar 24, 2004 | 11.98 | 12.13 | 11.94 | 12.01 | 3,626,325 | +0.04(+0.38%) |
Mar 23, 2004 | 12.04 | 12.20 | 11.96 | 11.96 | 4,811,029 | +0.03(+0.23%) |
Mar 22, 2004 | 12.43 | 12.43 | 11.85 | 11.93 | 4,679,197 | -0.21(-1.70%) |
Mar 19, 2004 | 12.12 | 12.32 | 12.07 | 12.14 | 4,533,547 | -0.02(-0.15%) |
Mar 18, 2004 | 12.54 | 12.55 | 12.10 | 12.16 | 7,156,479 | -0.10(-0.81%) |
Mar 17, 2004 | 12.11 | 12.37 | 12.10 | 12.26 | 5,984,478 | +0.20(+1.64%) |
Mar 16, 2004 | 12.28 | 12.28 | 11.92 | 12.06 | 6,196,880 | +0.21(+1.74%) |
Mar 15, 2004 | 12.38 | 12.38 | 11.56 | 11.85 | 11,931,959 | -0.62(-4.96%) |
Mar 12, 2004 | 12.34 | 12.52 | 12.25 | 12.47 | 3,226,929 | +0.36(+2.96%) |
Mar 11, 2004 | 12.28 | 12.61 | 12.07 | 12.11 | 5,991,053 | -0.31(-2.53%) |
Mar 10, 2004 | 12.61 | 12.71 | 12.36 | 12.43 | 15,394,581 | -0.22(-1.77%) |
Mar 09, 2004 | 12.87 | 12.87 | 12.51 | 12.65 | 3,785,125 | -0.21(-1.61%) |
Mar 08, 2004 | 13.00 | 13.04 | 12.83 | 12.86 | 4,027,504 | -0.13(-1.04%) |
Mar 05, 2004 | 12.87 | 13.03 | 12.76 | 12.99 | 5,527,357 | +0.07(+0.56%) |
Mar 04, 2004 | 12.73 | 12.93 | 12.70 | 12.92 | 5,256,672 | +0.22(+1.77%) |
Mar 03, 2004 | 12.48 | 12.74 | 12.47 | 12.70 | 5,130,412 | +0.21(+1.65%) |
Mar 02, 2004 | 12.45 | 12.54 | 12.39 | 12.49 | 5,662,643 | -0.04(-0.29%) |