Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.91 | 14.31 | 13.44 | 13.53 | 15,162 | -0.38(-2.71%) |
May 27, 2004 | 13.73 | 13.91 | 13.73 | 13.91 | 2,002 | -0.01(-0.05%) |
May 26, 2004 | 14.01 | 14.12 | 13.48 | 13.91 | 15,734 | +0.00(+0.00%) |
May 25, 2004 | 13.97 | 14.50 | 13.71 | 13.91 | 65,225 | -0.01(-0.10%) |
May 24, 2004 | 13.35 | 14.02 | 13.35 | 13.93 | 7,581 | +0.45(+3.37%) |
May 21, 2004 | 13.26 | 13.53 | 13.26 | 13.47 | 3,862 | +0.20(+1.47%) |
May 20, 2004 | 12.96 | 13.30 | 12.95 | 13.28 | 61,649 | +0.22(+1.71%) |
May 19, 2004 | 13.14 | 13.37 | 13.02 | 13.05 | 110,282 | -0.06(-0.43%) |
May 18, 2004 | 12.60 | 13.15 | 12.60 | 13.11 | 33,470 | +0.14(+1.08%) |
May 17, 2004 | 12.52 | 13.11 | 12.37 | 12.97 | 18,594 | +0.38(+3.06%) |
May 14, 2004 | 13.39 | 13.47 | 12.43 | 12.58 | 46,058 | -0.87(-6.49%) |
May 13, 2004 | 13.49 | 13.57 | 13.07 | 13.46 | 47,631 | -0.13(-0.98%) |
May 12, 2004 | 12.94 | 13.62 | 12.64 | 13.59 | 16,020 | +0.48(+3.68%) |
May 11, 2004 | 13.04 | 13.14 | 12.94 | 13.11 | 18,881 | -0.17(-1.32%) |
May 10, 2004 | 13.40 | 13.45 | 12.97 | 13.28 | 16,735 | -0.04(-0.31%) |
May 07, 2004 | 13.87 | 14.00 | 13.27 | 13.33 | 18,881 | -0.52(-3.74%) |
May 06, 2004 | 13.98 | 14.01 | 13.79 | 13.84 | 16,163 | -0.14(-1.00%) |
May 05, 2004 | 14.09 | 14.15 | 13.98 | 13.98 | 17,021 | -0.25(-1.77%) |
May 04, 2004 | 14.14 | 14.23 | 13.99 | 14.23 | 11,156 | +0.15(+1.09%) |
May 03, 2004 | 13.97 | 14.08 | 13.93 | 14.08 | 27,606 | +0.12(+0.85%) |
Apr 30, 2004 | 14.17 | 14.17 | 13.63 | 13.96 | 54,354 | -0.13(-0.94%) |
Apr 29, 2004 | 14.07 | 14.15 | 13.98 | 14.09 | 26,032 | -0.20(-1.42%) |
Apr 28, 2004 | 14.16 | 14.34 | 14.02 | 14.30 | 64,939 | +0.15(+1.09%) |
Apr 27, 2004 | 13.74 | 14.14 | 13.74 | 14.14 | 32,898 | +0.22(+1.61%) |
Apr 26, 2004 | 13.86 | 13.95 | 13.59 | 13.92 | 76,239 | +0.13(+0.96%) |
Apr 23, 2004 | 13.49 | 13.80 | 13.03 | 13.79 | 29,036 | +0.50(+3.73%) |
Apr 22, 2004 | 13.28 | 13.37 | 13.12 | 13.29 | 19,882 | +0.01(+0.05%) |
Apr 21, 2004 | 12.61 | 13.44 | 12.58 | 13.28 | 21,026 | +0.42(+3.26%) |
Apr 20, 2004 | 12.68 | 13.09 | 12.65 | 12.86 | 14,017 | -0.23(-1.76%) |
Apr 19, 2004 | 13.19 | 13.26 | 12.93 | 13.09 | 13,731 | -0.19(-1.42%) |
Apr 16, 2004 | 12.96 | 13.40 | 12.92 | 13.28 | 5,292 | +0.14(+1.06%) |
Apr 15, 2004 | 13.24 | 13.28 | 12.91 | 13.14 | 3,146 | +0.08(+0.59%) |
Apr 14, 2004 | 13.26 | 13.28 | 12.79 | 13.07 | 10,584 | -0.15(-1.16%) |
Apr 13, 2004 | 13.27 | 13.38 | 13.03 | 13.22 | 19,596 | -0.06(-0.47%) |
Apr 12, 2004 | 13.06 | 13.28 | 12.82 | 13.28 | 11,300 | +0.10(+0.80%) |
Apr 08, 2004 | 13.42 | 13.44 | 13.18 | 13.18 | 13,016 | -0.16(-1.21%) |
Apr 07, 2004 | 13.31 | 13.42 | 13.25 | 13.34 | 15,305 | +0.06(+0.42%) |
Apr 06, 2004 | 13.78 | 13.98 | 13.25 | 13.28 | 43,483 | -0.52(-3.75%) |
Apr 05, 2004 | 13.19 | 13.81 | 13.19 | 13.80 | 19,310 | +0.67(+5.11%) |
Apr 02, 2004 | 13.65 | 13.72 | 12.72 | 13.13 | 25,317 | -0.51(-3.74%) |
Apr 01, 2004 | 13.46 | 13.98 | 13.28 | 13.64 | 217,274 | +0.36(+2.68%) |
Mar 31, 2004 | 13.21 | 13.28 | 12.93 | 13.28 | 94,119 | +0.00(+0.00%) |
Mar 30, 2004 | 12.79 | 13.46 | 12.68 | 13.28 | 12,730 | +0.41(+3.15%) |
Mar 29, 2004 | 13.05 | 13.48 | 12.79 | 12.88 | 11,586 | -0.31(-2.38%) |
Mar 26, 2004 | 13.27 | 13.38 | 13.19 | 13.19 | 27,463 | -0.04(-0.32%) |
Mar 25, 2004 | 12.81 | 13.33 | 12.81 | 13.23 | 28,464 | +0.56(+4.41%) |
Mar 24, 2004 | 12.56 | 12.93 | 12.56 | 12.67 | 12,444 | -0.07(-0.55%) |
Mar 23, 2004 | 12.51 | 12.74 | 12.51 | 12.74 | 9,440 | +0.01(+0.05%) |
Mar 22, 2004 | 13.07 | 13.07 | 12.30 | 12.74 | 21,455 | +0.01(+0.05%) |
Mar 19, 2004 | 13.01 | 13.10 | 12.66 | 12.73 | 13,159 | -0.29(-2.20%) |
Mar 18, 2004 | 12.86 | 13.07 | 12.61 | 13.02 | 7,437 | +0.18(+1.42%) |
Mar 17, 2004 | 12.34 | 12.84 | 12.34 | 12.84 | 13,588 | +0.12(+0.93%) |
Mar 16, 2004 | 12.41 | 12.78 | 12.41 | 12.72 | 10,727 | +0.23(+1.85%) |
Mar 15, 2004 | 13.18 | 13.18 | 12.49 | 12.49 | 80,673 | -0.66(-5.00%) |
Mar 12, 2004 | 12.72 | 13.14 | 12.46 | 13.14 | 86,395 | +0.35(+2.73%) |
Mar 11, 2004 | 12.83 | 13.18 | 12.72 | 12.79 | 16,878 | -0.03(-0.27%) |
Mar 10, 2004 | 12.78 | 12.93 | 12.77 | 12.83 | 224,855 | -0.10(-0.81%) |
Mar 09, 2004 | 13.08 | 13.24 | 12.73 | 12.93 | 11,586 | -0.31(-2.37%) |
Mar 08, 2004 | 13.67 | 13.67 | 13.25 | 13.25 | 5,435 | -0.23(-1.71%) |
Mar 05, 2004 | 13.43 | 13.79 | 13.35 | 13.48 | 39,049 | -0.15(-1.08%) |
Mar 04, 2004 | 12.56 | 13.74 | 12.28 | 13.63 | 88,111 | +1.09(+8.70%) |
Mar 03, 2004 | 12.58 | 12.88 | 12.51 | 12.54 | 44,198 | -0.06(-0.44%) |
Mar 02, 2004 | 12.69 | 12.91 | 12.58 | 12.59 | 24,030 | +0.03(+0.28%) |