Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.77 | 15.00 | 14.65 | 14.86 | 1,316,300 | +0.00(+0.00%) |
May 27, 2004 | 14.92 | 15.20 | 14.52 | 14.86 | 1,760,800 | +0.01(+0.07%) |
May 26, 2004 | 14.87 | 15.06 | 14.77 | 14.85 | 2,425,100 | -0.29(-1.88%) |
May 25, 2004 | 14.01 | 15.13 | 13.82 | 15.13 | 4,455,600 | +1.05(+7.49%) |
May 24, 2004 | 13.78 | 14.22 | 13.75 | 14.08 | 2,424,700 | +0.48(+3.53%) |
May 21, 2004 | 13.52 | 13.75 | 13.25 | 13.60 | 1,587,000 | +0.11(+0.82%) |
May 20, 2004 | 13.67 | 13.74 | 13.31 | 13.49 | 2,200,700 | -0.13(-0.95%) |
May 19, 2004 | 13.38 | 14.13 | 13.34 | 13.62 | 4,420,900 | +0.57(+4.37%) |
May 18, 2004 | 12.75 | 13.16 | 12.70 | 13.05 | 2,461,300 | +0.53(+4.23%) |
May 17, 2004 | 12.33 | 12.68 | 12.33 | 12.52 | 2,443,200 | -0.19(-1.49%) |
May 14, 2004 | 12.99 | 13.19 | 12.50 | 12.71 | 2,149,400 | -0.25(-1.93%) |
May 13, 2004 | 13.02 | 13.59 | 12.50 | 12.96 | 5,212,100 | +0.13(+1.01%) |
May 12, 2004 | 12.19 | 13.00 | 11.70 | 12.83 | 3,766,000 | +0.65(+5.34%) |
May 11, 2004 | 12.28 | 12.36 | 12.00 | 12.18 | 2,574,400 | +0.31(+2.61%) |
May 10, 2004 | 12.25 | 12.35 | 11.78 | 11.87 | 2,863,300 | -0.53(-4.27%) |
May 07, 2004 | 12.40 | 13.00 | 12.25 | 12.40 | 2,229,500 | -0.08(-0.64%) |
May 06, 2004 | 12.83 | 12.87 | 12.31 | 12.48 | 2,859,800 | -0.43(-3.33%) |
May 05, 2004 | 12.80 | 13.20 | 12.09 | 12.91 | 3,806,300 | +0.12(+0.94%) |
May 04, 2004 | 12.45 | 13.08 | 12.22 | 12.79 | 3,109,300 | +0.51(+4.15%) |
May 03, 2004 | 11.81 | 12.48 | 11.77 | 12.28 | 3,032,000 | +0.44(+3.72%) |
Apr 30, 2004 | 12.92 | 13.10 | 11.65 | 11.84 | 4,992,400 | -1.05(-8.15%) |
Apr 29, 2004 | 12.98 | 13.57 | 12.77 | 12.89 | 5,565,100 | -0.10(-0.77%) |
Apr 28, 2004 | 13.30 | 13.58 | 12.70 | 12.99 | 3,635,100 | -0.32(-2.40%) |
Apr 27, 2004 | 13.97 | 14.10 | 13.20 | 13.31 | 4,148,400 | -0.65(-4.66%) |
Apr 26, 2004 | 14.20 | 14.48 | 13.85 | 13.96 | 1,572,600 | -0.15(-1.06%) |
Apr 23, 2004 | 14.56 | 14.60 | 13.90 | 14.11 | 2,334,100 | -0.33(-2.29%) |
Apr 22, 2004 | 13.90 | 14.55 | 13.77 | 14.44 | 2,490,300 | +0.51(+3.66%) |
Apr 21, 2004 | 13.61 | 13.96 | 13.26 | 13.93 | 2,738,100 | +0.43(+3.19%) |
Apr 20, 2004 | 14.00 | 14.22 | 13.50 | 13.50 | 2,241,800 | -0.50(-3.57%) |
Apr 19, 2004 | 14.00 | 14.17 | 13.64 | 14.00 | 2,609,100 | -0.01(-0.07%) |
Apr 16, 2004 | 14.19 | 14.42 | 13.75 | 14.01 | 1,662,100 | -0.23(-1.62%) |
Apr 15, 2004 | 14.81 | 14.86 | 14.20 | 14.24 | 3,073,800 | -0.45(-3.06%) |
Apr 14, 2004 | 14.52 | 15.10 | 14.52 | 14.69 | 2,043,300 | +0.16(+1.10%) |
Apr 13, 2004 | 15.20 | 15.35 | 14.46 | 14.53 | 2,055,100 | -0.63(-4.16%) |
Apr 12, 2004 | 15.27 | 15.57 | 15.02 | 15.16 | 2,398,000 | -0.10(-0.66%) |
Apr 08, 2004 | 14.64 | 15.49 | 14.51 | 15.26 | 5,778,200 | +1.20(+8.53%) |
Apr 07, 2004 | 13.96 | 14.20 | 13.88 | 14.06 | 1,795,500 | +0.07(+0.50%) |
Apr 06, 2004 | 14.19 | 14.30 | 13.82 | 13.99 | 1,899,400 | -0.41(-2.85%) |
Apr 05, 2004 | 14.76 | 14.83 | 14.19 | 14.40 | 4,375,600 | -0.25(-1.71%) |
Apr 02, 2004 | 13.85 | 14.75 | 13.75 | 14.65 | 5,715,400 | +1.40(+10.57%) |
Apr 01, 2004 | 13.20 | 13.36 | 13.00 | 13.25 | 2,812,100 | +0.11(+0.84%) |
Mar 31, 2004 | 13.59 | 13.59 | 13.08 | 13.14 | 2,721,100 | -0.40(-2.95%) |
Mar 30, 2004 | 13.48 | 13.85 | 13.25 | 13.54 | 2,903,600 | -0.06(-0.44%) |
Mar 29, 2004 | 13.65 | 13.85 | 13.35 | 13.60 | 1,717,200 | +0.19(+1.42%) |
Mar 26, 2004 | 13.22 | 13.63 | 13.10 | 13.41 | 2,502,600 | +0.11(+0.83%) |
Mar 25, 2004 | 12.38 | 13.44 | 12.30 | 13.30 | 4,878,500 | +1.00(+8.13%) |
Mar 24, 2004 | 12.42 | 12.74 | 12.08 | 12.30 | 5,932,100 | -0.38(-3.00%) |
Mar 23, 2004 | 14.26 | 14.44 | 12.38 | 12.68 | 9,216,600 | -1.43(-10.13%) |
Mar 22, 2004 | 14.80 | 14.80 | 13.72 | 14.11 | 4,415,300 | -0.89(-5.93%) |
Mar 19, 2004 | 15.15 | 15.30 | 14.90 | 15.00 | 1,985,500 | -0.02(-0.13%) |
Mar 18, 2004 | 15.11 | 15.32 | 14.92 | 15.02 | 2,879,200 | -0.20(-1.31%) |
Mar 17, 2004 | 14.74 | 15.25 | 14.51 | 15.22 | 2,746,700 | +0.85(+5.92%) |
Mar 16, 2004 | 14.99 | 15.19 | 14.09 | 14.37 | 4,734,800 | -0.36(-2.44%) |
Mar 15, 2004 | 15.12 | 15.44 | 14.57 | 14.73 | 4,563,600 | -0.53(-3.47%) |
Mar 12, 2004 | 15.32 | 15.60 | 14.94 | 15.26 | 2,884,700 | +0.30(+2.01%) |
Mar 11, 2004 | 14.33 | 15.52 | 14.15 | 14.96 | 5,393,900 | +0.15(+1.01%) |
Mar 10, 2004 | 15.50 | 15.79 | 14.67 | 14.81 | 3,001,200 | -0.64(-4.14%) |
Mar 09, 2004 | 16.10 | 16.19 | 15.32 | 15.45 | 3,132,900 | -0.45(-2.83%) |
Mar 08, 2004 | 15.82 | 16.97 | 15.70 | 15.90 | 6,015,400 | +0.16(+1.02%) |
Mar 05, 2004 | 15.37 | 16.00 | 15.32 | 15.74 | 1,925,900 | -0.15(-0.94%) |
Mar 04, 2004 | 15.31 | 15.99 | 15.25 | 15.89 | 2,079,400 | +0.50(+3.25%) |
Mar 03, 2004 | 15.39 | 15.53 | 15.05 | 15.39 | 1,425,400 | -0.12(-0.77%) |
Mar 02, 2004 | 15.96 | 16.08 | 15.42 | 15.51 | 2,599,700 | -0.53(-3.30%) |