Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.13 | 13.49 | 13.12 | 13.48 | 320,400 | +0.35(+2.70%) |
May 27, 2004 | 13.34 | 13.35 | 13.07 | 13.13 | 307,100 | -0.18(-1.39%) |
May 26, 2004 | 13.50 | 13.54 | 13.24 | 13.31 | 346,000 | -0.16(-1.19%) |
May 25, 2004 | 13.26 | 13.54 | 13.22 | 13.47 | 241,000 | +0.22(+1.70%) |
May 24, 2004 | 12.85 | 13.32 | 12.79 | 13.25 | 274,900 | +0.46(+3.56%) |
May 21, 2004 | 13.03 | 13.08 | 12.74 | 12.79 | 233,300 | -0.21(-1.61%) |
May 20, 2004 | 13.09 | 13.20 | 12.98 | 13.01 | 227,300 | -0.08(-0.61%) |
May 19, 2004 | 13.25 | 13.32 | 12.90 | 13.09 | 387,200 | +0.21(+1.63%) |
May 18, 2004 | 13.15 | 13.15 | 12.80 | 12.88 | 299,900 | -0.12(-0.96%) |
May 17, 2004 | 13.10 | 13.21 | 12.97 | 13.00 | 292,900 | -0.10(-0.76%) |
May 14, 2004 | 12.98 | 13.31 | 12.90 | 13.10 | 378,400 | +0.04(+0.34%) |
May 13, 2004 | 12.70 | 13.09 | 12.70 | 13.05 | 366,600 | +0.33(+2.63%) |
May 12, 2004 | 12.89 | 12.96 | 12.52 | 12.72 | 374,600 | -0.08(-0.66%) |
May 11, 2004 | 12.66 | 12.83 | 12.56 | 12.80 | 363,800 | +0.34(+2.73%) |
May 10, 2004 | 12.75 | 12.85 | 12.44 | 12.46 | 484,400 | -0.37(-2.84%) |
May 07, 2004 | 13.34 | 13.46 | 12.78 | 12.83 | 365,200 | -0.56(-4.18%) |
May 06, 2004 | 13.35 | 13.56 | 13.30 | 13.39 | 684,300 | +0.01(+0.07%) |
May 05, 2004 | 13.40 | 13.47 | 13.16 | 13.38 | 857,100 | -0.52(-3.78%) |
May 04, 2004 | 13.82 | 14.06 | 13.70 | 13.90 | 427,000 | +0.05(+0.40%) |
May 03, 2004 | 13.62 | 13.85 | 13.54 | 13.85 | 456,200 | +0.22(+1.65%) |
Apr 30, 2004 | 13.70 | 13.88 | 13.45 | 13.62 | 322,000 | -0.06(-0.44%) |
Apr 29, 2004 | 14.31 | 14.31 | 13.52 | 13.69 | 503,000 | -0.63(-4.40%) |
Apr 28, 2004 | 14.24 | 14.53 | 14.04 | 14.31 | 529,200 | +0.03(+0.17%) |
Apr 27, 2004 | 14.07 | 14.46 | 14.07 | 14.29 | 321,500 | +0.29(+2.07%) |
Apr 26, 2004 | 13.70 | 14.07 | 13.70 | 14.00 | 781,800 | +0.05(+0.36%) |
Apr 23, 2004 | 13.90 | 13.95 | 13.60 | 13.95 | 351,500 | +0.12(+0.90%) |
Apr 22, 2004 | 13.70 | 14.12 | 13.70 | 13.82 | 442,900 | +0.11(+0.80%) |
Apr 21, 2004 | 13.73 | 13.75 | 13.57 | 13.71 | 181,500 | +0.05(+0.40%) |
Apr 20, 2004 | 14.03 | 14.13 | 13.64 | 13.66 | 164,700 | -0.43(-3.05%) |
Apr 19, 2004 | 14.16 | 14.22 | 13.93 | 14.09 | 266,600 | -0.02(-0.14%) |
Apr 16, 2004 | 13.98 | 14.19 | 13.89 | 14.11 | 399,900 | +0.11(+0.79%) |
Apr 15, 2004 | 13.85 | 14.18 | 13.85 | 14.00 | 252,300 | +0.12(+0.90%) |
Apr 14, 2004 | 14.04 | 14.13 | 13.83 | 13.88 | 430,100 | -0.22(-1.56%) |
Apr 13, 2004 | 14.25 | 14.25 | 13.97 | 14.10 | 1,123,700 | +0.45(+3.26%) |
Apr 12, 2004 | 13.25 | 13.67 | 13.23 | 13.65 | 251,300 | +0.35(+2.63%) |
Apr 08, 2004 | 13.40 | 13.53 | 13.24 | 13.30 | 441,200 | +0.05(+0.38%) |
Apr 07, 2004 | 13.35 | 13.38 | 13.17 | 13.25 | 651,300 | -0.07(-0.56%) |
Apr 06, 2004 | 13.70 | 13.80 | 13.32 | 13.32 | 287,600 | -0.18(-1.30%) |
Apr 05, 2004 | 13.49 | 13.54 | 13.43 | 13.50 | 260,400 | +0.05(+0.37%) |
Apr 02, 2004 | 13.46 | 13.57 | 13.41 | 13.45 | 514,900 | +0.04(+0.34%) |
Apr 01, 2004 | 13.52 | 13.59 | 13.26 | 13.40 | 369,200 | -0.11(-0.81%) |
Mar 31, 2004 | 13.50 | 13.60 | 13.38 | 13.52 | 257,300 | +0.07(+0.48%) |
Mar 30, 2004 | 13.20 | 13.63 | 13.19 | 13.45 | 198,500 | +0.23(+1.74%) |
Mar 29, 2004 | 13.47 | 13.47 | 13.13 | 13.22 | 396,500 | +0.00(+0.00%) |
Mar 26, 2004 | 12.83 | 13.39 | 12.73 | 13.22 | 783,900 | +0.40(+3.08%) |
Mar 25, 2004 | 12.65 | 12.84 | 12.62 | 12.82 | 413,500 | +0.19(+1.50%) |
Mar 24, 2004 | 12.97 | 13.12 | 12.59 | 12.63 | 558,400 | -0.46(-3.51%) |
Mar 23, 2004 | 13.24 | 13.33 | 12.99 | 13.10 | 340,500 | -0.14(-1.10%) |
Mar 22, 2004 | 13.31 | 13.31 | 13.10 | 13.24 | 218,100 | -0.11(-0.82%) |
Mar 19, 2004 | 13.71 | 13.75 | 13.31 | 13.35 | 194,300 | -0.36(-2.63%) |
Mar 18, 2004 | 13.73 | 13.76 | 13.43 | 13.71 | 291,200 | +0.08(+0.59%) |
Mar 17, 2004 | 13.32 | 13.67 | 13.32 | 13.63 | 357,600 | +0.34(+2.52%) |
Mar 16, 2004 | 13.52 | 13.57 | 13.22 | 13.29 | 232,800 | -0.17(-1.26%) |
Mar 15, 2004 | 13.61 | 13.80 | 13.46 | 13.46 | 173,600 | -0.14(-1.03%) |
Mar 12, 2004 | 13.35 | 13.63 | 13.32 | 13.61 | 228,200 | +0.27(+2.02%) |
Mar 11, 2004 | 13.57 | 13.65 | 13.34 | 13.34 | 250,200 | -0.15(-1.15%) |
Mar 10, 2004 | 13.97 | 14.02 | 13.40 | 13.49 | 449,500 | -0.52(-3.68%) |
Mar 09, 2004 | 14.10 | 14.12 | 13.96 | 14.01 | 733,400 | -0.16(-1.16%) |
Mar 08, 2004 | 13.93 | 14.26 | 13.93 | 14.17 | 527,800 | +0.20(+1.40%) |
Mar 05, 2004 | 13.83 | 13.99 | 13.78 | 13.97 | 346,400 | +0.16(+1.19%) |
Mar 04, 2004 | 13.75 | 13.85 | 13.62 | 13.81 | 444,100 | +0.04(+0.29%) |
Mar 03, 2004 | 13.68 | 13.85 | 13.58 | 13.77 | 743,800 | +0.09(+0.69%) |
Mar 02, 2004 | 13.32 | 13.70 | 13.29 | 13.68 | 1,081,100 | +0.29(+2.13%) |