Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.69 | 14.58 | 13.52 | 14.53 | 1,807,595 | +0.84(+6.16%) |
May 27, 2004 | 13.68 | 13.79 | 13.49 | 13.69 | 765,442 | +0.01(+0.07%) |
May 26, 2004 | 13.77 | 13.77 | 13.38 | 13.68 | 267,833 | -0.08(-0.57%) |
May 25, 2004 | 13.50 | 13.77 | 13.42 | 13.76 | 683,307 | +0.27(+2.03%) |
May 24, 2004 | 13.77 | 13.87 | 13.49 | 13.49 | 446,185 | -0.28(-2.06%) |
May 21, 2004 | 13.57 | 13.77 | 13.20 | 13.77 | 517,199 | +0.16(+1.15%) |
May 20, 2004 | 13.48 | 13.67 | 13.41 | 13.61 | 169,372 | +0.11(+0.80%) |
May 19, 2004 | 13.51 | 14.00 | 13.44 | 13.51 | 229,775 | +0.10(+0.73%) |
May 18, 2004 | 13.45 | 13.69 | 13.14 | 13.41 | 483,936 | -0.07(-0.51%) |
May 17, 2004 | 13.38 | 13.72 | 13.04 | 13.48 | 472,713 | -0.24(-1.79%) |
May 14, 2004 | 13.72 | 13.84 | 13.54 | 13.72 | 419,452 | +0.08(+0.57%) |
May 13, 2004 | 14.12 | 14.12 | 13.47 | 13.64 | 851,455 | -0.58(-4.07%) |
May 12, 2004 | 13.33 | 14.23 | 13.05 | 14.22 | 896,349 | +0.91(+6.85%) |
May 11, 2004 | 13.29 | 13.43 | 13.26 | 13.31 | 324,563 | +0.02(+0.15%) |
May 10, 2004 | 13.49 | 13.49 | 13.00 | 13.29 | 342,418 | -0.19(-1.38%) |
May 07, 2004 | 13.72 | 13.97 | 13.38 | 13.48 | 574,949 | -0.35(-2.55%) |
May 06, 2004 | 13.94 | 14.02 | 13.56 | 13.83 | 351,805 | -0.28(-2.01%) |
May 05, 2004 | 14.03 | 14.11 | 13.68 | 14.11 | 660,452 | +0.05(+0.35%) |
May 04, 2004 | 13.87 | 14.25 | 13.78 | 14.06 | 447,817 | +0.27(+1.99%) |
May 03, 2004 | 13.57 | 13.87 | 13.28 | 13.79 | 748,709 | +0.11(+0.79%) |
Apr 30, 2004 | 13.41 | 13.71 | 13.33 | 13.68 | 581,275 | +0.18(+1.31%) |
Apr 29, 2004 | 13.78 | 13.94 | 13.23 | 13.51 | 477,713 | -0.45(-3.23%) |
Apr 28, 2004 | 14.27 | 14.28 | 13.86 | 13.96 | 502,200 | -0.45(-3.13%) |
Apr 27, 2004 | 14.55 | 14.60 | 14.27 | 14.41 | 543,013 | +0.05(+0.34%) |
Apr 26, 2004 | 14.46 | 14.62 | 14.26 | 14.36 | 608,007 | -0.02(-0.14%) |
Apr 23, 2004 | 14.79 | 14.79 | 14.13 | 14.38 | 478,631 | -0.35(-2.39%) |
Apr 22, 2004 | 14.26 | 14.74 | 14.16 | 14.73 | 1,394,162 | +0.57(+4.01%) |
Apr 21, 2004 | 13.84 | 14.27 | 13.73 | 14.16 | 1,084,292 | +0.55(+4.03%) |
Apr 20, 2004 | 13.67 | 14.02 | 13.34 | 13.61 | 381,905 | -0.07(-0.50%) |
Apr 19, 2004 | 13.76 | 13.76 | 13.50 | 13.68 | 723,405 | +0.00(+0.00%) |
Apr 16, 2004 | 13.87 | 13.90 | 13.62 | 13.68 | 222,327 | -0.01(-0.07%) |
Apr 15, 2004 | 13.53 | 13.90 | 13.53 | 13.69 | 393,944 | +0.16(+1.16%) |
Apr 14, 2004 | 13.18 | 13.71 | 13.17 | 13.54 | 711,876 | -0.07(-0.50%) |
Apr 13, 2004 | 14.11 | 14.15 | 13.43 | 13.60 | 463,020 | -0.48(-3.41%) |
Apr 12, 2004 | 14.18 | 14.35 | 13.98 | 14.08 | 366,090 | -0.07(-0.48%) |
Apr 08, 2004 | 14.70 | 14.78 | 13.72 | 14.15 | 849,312 | -0.30(-2.10%) |
Apr 07, 2004 | 14.11 | 14.64 | 14.11 | 14.46 | 1,218,872 | +0.34(+2.43%) |
Apr 06, 2004 | 13.97 | 14.13 | 13.93 | 14.11 | 584,744 | +0.20(+1.41%) |
Apr 05, 2004 | 14.20 | 14.28 | 13.80 | 13.92 | 514,750 | -0.29(-2.07%) |
Apr 02, 2004 | 13.83 | 14.21 | 13.83 | 14.21 | 687,388 | +0.38(+2.76%) |
Apr 01, 2004 | 13.77 | 14.25 | 13.67 | 13.83 | 1,277,132 | +0.09(+0.64%) |
Mar 31, 2004 | 13.21 | 13.85 | 13.13 | 13.74 | 680,246 | +0.61(+4.63%) |
Mar 30, 2004 | 13.19 | 13.33 | 13.09 | 13.13 | 467,815 | -0.11(-0.81%) |
Mar 29, 2004 | 12.99 | 13.38 | 12.91 | 13.24 | 1,124,492 | +0.25(+1.96%) |
Mar 26, 2004 | 12.45 | 13.06 | 12.35 | 12.99 | 1,128,063 | +0.44(+3.52%) |
Mar 25, 2004 | 11.94 | 12.55 | 11.93 | 12.55 | 691,979 | +0.47(+3.90%) |
Mar 24, 2004 | 12.25 | 12.28 | 11.87 | 12.07 | 285,076 | -0.27(-2.22%) |
Mar 23, 2004 | 12.40 | 12.61 | 12.27 | 12.35 | 216,205 | +0.00(+0.00%) |
Mar 22, 2004 | 12.74 | 12.74 | 12.20 | 12.35 | 397,005 | -0.49(-3.82%) |
Mar 19, 2004 | 12.94 | 13.12 | 12.75 | 12.84 | 511,791 | -0.01(-0.08%) |
Mar 18, 2004 | 12.84 | 12.91 | 12.41 | 12.85 | 1,942,379 | -0.04(-0.30%) |
Mar 17, 2004 | 12.23 | 12.90 | 12.21 | 12.89 | 3,344,705 | +0.73(+6.05%) |
Mar 16, 2004 | 12.11 | 12.23 | 12.00 | 12.15 | 330,787 | +0.07(+0.57%) |
Mar 15, 2004 | 12.20 | 12.31 | 11.97 | 12.08 | 365,988 | -0.12(-0.96%) |
Mar 12, 2004 | 11.99 | 12.31 | 11.87 | 12.20 | 407,821 | +0.22(+1.80%) |
Mar 11, 2004 | 12.14 | 12.29 | 11.92 | 11.99 | 261,915 | -0.15(-1.21%) |
Mar 10, 2004 | 12.33 | 12.50 | 12.12 | 12.13 | 1,818,309 | -0.29(-2.37%) |
Mar 09, 2004 | 12.65 | 12.68 | 12.28 | 12.43 | 264,466 | -0.23(-1.78%) |
Mar 08, 2004 | 12.94 | 12.94 | 12.64 | 12.65 | 233,652 | -0.29(-2.27%) |
Mar 05, 2004 | 13.18 | 13.18 | 12.72 | 12.95 | 458,531 | -0.24(-1.78%) |
Mar 04, 2004 | 12.79 | 13.29 | 12.79 | 13.18 | 572,500 | +0.29(+2.28%) |
Mar 03, 2004 | 13.08 | 13.08 | 12.64 | 12.89 | 699,326 | -0.20(-1.50%) |
Mar 02, 2004 | 13.13 | 13.18 | 12.96 | 13.08 | 495,364 | -0.10(-0.74%) |