Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.15 | 14.40 | 14.15 | 14.18 | 9,800 | +0.16(+1.14%) |
May 27, 2004 | 14.01 | 14.25 | 14.01 | 14.02 | 7,700 | +0.01(+0.07%) |
May 26, 2004 | 14.01 | 14.01 | 14.01 | 14.01 | 600 | -0.04(-0.28%) |
May 25, 2004 | 14.20 | 14.28 | 14.05 | 14.05 | 3,800 | -0.04(-0.28%) |
May 24, 2004 | 13.95 | 14.09 | 13.95 | 14.09 | 2,900 | -0.01(-0.07%) |
May 21, 2004 | 14.30 | 14.30 | 13.85 | 14.10 | 7,300 | +0.00(+0.00%) |
May 20, 2004 | 14.24 | 14.24 | 13.85 | 14.10 | 19,500 | -0.19(-1.33%) |
May 19, 2004 | 14.00 | 14.29 | 13.90 | 14.29 | 10,600 | +0.29(+2.07%) |
May 18, 2004 | 13.89 | 14.00 | 13.89 | 14.00 | 6,500 | +0.18(+1.30%) |
May 17, 2004 | 13.60 | 13.82 | 13.60 | 13.82 | 7,500 | +0.29(+2.14%) |
May 14, 2004 | 13.46 | 13.53 | 13.41 | 13.53 | 8,100 | +0.03(+0.22%) |
May 13, 2004 | 13.50 | 13.50 | 13.45 | 13.50 | 10,000 | -0.21(-1.53%) |
May 12, 2004 | 13.75 | 13.99 | 13.70 | 13.71 | 12,900 | -0.05(-0.36%) |
May 11, 2004 | 13.93 | 13.93 | 13.75 | 13.76 | 17,600 | -0.14(-1.01%) |
May 10, 2004 | 14.43 | 14.43 | 13.90 | 13.90 | 17,000 | -0.47(-3.27%) |
May 07, 2004 | 14.30 | 14.45 | 14.30 | 14.37 | 4,200 | +0.02(+0.14%) |
May 06, 2004 | 14.54 | 14.54 | 14.35 | 14.35 | 3,900 | -0.18(-1.24%) |
May 05, 2004 | 14.43 | 14.60 | 14.42 | 14.53 | 10,500 | +0.18(+1.25%) |
May 04, 2004 | 14.46 | 14.48 | 14.35 | 14.35 | 4,100 | -0.08(-0.55%) |
May 03, 2004 | 14.62 | 14.62 | 14.35 | 14.43 | 7,800 | -0.09(-0.62%) |
Apr 30, 2004 | 14.65 | 14.65 | 14.52 | 14.52 | 7,100 | -0.13(-0.89%) |
Apr 29, 2004 | 14.60 | 14.65 | 14.50 | 14.65 | 8,800 | +0.03(+0.21%) |
Apr 28, 2004 | 14.61 | 14.62 | 14.61 | 14.62 | 3,400 | +0.02(+0.14%) |
Apr 27, 2004 | 14.60 | 14.65 | 14.60 | 14.60 | 2,100 | +0.00(+0.00%) |
Apr 26, 2004 | 14.65 | 14.73 | 14.60 | 14.60 | 9,500 | -0.06(-0.41%) |
Apr 23, 2004 | 14.65 | 14.70 | 14.65 | 14.66 | 4,900 | +0.06(+0.41%) |
Apr 22, 2004 | 14.65 | 14.65 | 14.60 | 14.60 | 6,900 | +0.07(+0.48%) |
Apr 21, 2004 | 14.55 | 14.69 | 14.52 | 14.53 | 8,300 | -0.07(-0.48%) |
Apr 20, 2004 | 14.74 | 14.80 | 14.56 | 14.60 | 13,700 | -0.16(-1.08%) |
Apr 19, 2004 | 14.99 | 14.99 | 14.76 | 14.76 | 5,500 | -0.13(-0.87%) |
Apr 16, 2004 | 14.65 | 14.90 | 14.65 | 14.89 | 9,000 | +0.31(+2.13%) |
Apr 15, 2004 | 14.55 | 14.63 | 14.53 | 14.58 | 16,200 | -0.02(-0.14%) |
Apr 14, 2004 | 14.66 | 14.70 | 14.60 | 14.60 | 7,700 | -0.20(-1.35%) |
Apr 13, 2004 | 14.80 | 14.90 | 14.80 | 14.80 | 1,300 | -0.10(-0.67%) |
Apr 12, 2004 | 15.10 | 15.13 | 14.65 | 14.90 | 19,000 | -0.13(-0.86%) |
Apr 08, 2004 | 15.01 | 15.03 | 15.01 | 15.03 | 5,800 | -0.07(-0.46%) |
Apr 07, 2004 | 15.15 | 15.15 | 15.00 | 15.10 | 7,800 | -0.05(-0.33%) |
Apr 06, 2004 | 15.35 | 15.35 | 15.15 | 15.15 | 4,200 | -0.15(-0.98%) |
Apr 05, 2004 | 15.68 | 15.68 | 15.30 | 15.30 | 11,100 | -0.42(-2.67%) |
Apr 02, 2004 | 15.70 | 15.72 | 15.70 | 15.72 | 3,400 | -0.13(-0.82%) |
Apr 01, 2004 | 16.01 | 16.01 | 15.84 | 15.85 | 9,000 | -0.12(-0.75%) |
Mar 31, 2004 | 16.01 | 16.01 | 15.95 | 15.97 | 12,300 | -0.10(-0.62%) |
Mar 30, 2004 | 16.07 | 16.07 | 16.07 | 16.07 | 4,100 | -0.11(-0.68%) |
Mar 29, 2004 | 16.30 | 16.30 | 16.08 | 16.18 | 12,600 | -0.12(-0.74%) |
Mar 26, 2004 | 16.30 | 16.32 | 16.30 | 16.30 | 2,700 | +0.00(+0.00%) |
Mar 25, 2004 | 16.37 | 16.37 | 16.25 | 16.30 | 8,400 | -0.06(-0.37%) |
Mar 24, 2004 | 16.30 | 16.37 | 16.20 | 16.36 | 9,100 | -0.02(-0.12%) |
Mar 23, 2004 | 16.10 | 16.45 | 16.10 | 16.38 | 15,100 | +0.19(+1.17%) |
Mar 22, 2004 | 16.20 | 16.20 | 16.10 | 16.19 | 7,900 | +0.01(+0.06%) |
Mar 19, 2004 | 16.16 | 16.18 | 16.10 | 16.18 | 1,200 | -0.05(-0.31%) |
Mar 18, 2004 | 16.07 | 16.23 | 16.07 | 16.23 | 6,000 | +0.14(+0.87%) |
Mar 17, 2004 | 16.15 | 16.20 | 16.09 | 16.09 | 20,600 | +0.04(+0.25%) |
Mar 16, 2004 | 15.98 | 16.25 | 15.95 | 16.05 | 30,500 | +0.08(+0.50%) |
Mar 15, 2004 | 15.96 | 15.99 | 15.87 | 15.97 | 10,300 | +0.03(+0.19%) |
Mar 12, 2004 | 15.90 | 15.94 | 15.90 | 15.94 | 4,200 | +0.07(+0.44%) |
Mar 11, 2004 | 15.95 | 15.95 | 15.87 | 15.87 | 3,000 | -0.08(-0.50%) |
Mar 10, 2004 | 15.94 | 15.96 | 15.83 | 15.95 | 16,000 | +0.01(+0.06%) |
Mar 09, 2004 | 16.00 | 16.00 | 15.85 | 15.94 | 7,300 | -0.04(-0.25%) |
Mar 08, 2004 | 15.90 | 15.98 | 15.90 | 15.98 | 1,100 | +0.02(+0.13%) |
Mar 05, 2004 | 15.92 | 15.98 | 15.92 | 15.96 | 9,100 | +0.05(+0.31%) |
Mar 04, 2004 | 15.87 | 15.91 | 15.84 | 15.91 | 16,000 | +0.04(+0.25%) |
Mar 03, 2004 | 15.90 | 15.91 | 15.81 | 15.87 | 6,100 | -0.03(-0.19%) |
Mar 02, 2004 | 15.95 | 15.95 | 15.83 | 15.90 | 5,000 | -0.05(-0.31%) |