Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.60 | 13.60 | 13.56 | 13.59 | 4,900 | -0.01(-0.07%) |
May 27, 2004 | 13.65 | 13.69 | 13.60 | 13.60 | 2,600 | +0.00(+0.00%) |
May 26, 2004 | 13.75 | 13.75 | 13.60 | 13.60 | 8,200 | -0.07(-0.51%) |
May 25, 2004 | 13.52 | 13.70 | 13.52 | 13.67 | 11,300 | +0.25(+1.86%) |
May 24, 2004 | 13.20 | 13.55 | 13.20 | 13.42 | 17,700 | +0.12(+0.90%) |
May 21, 2004 | 13.35 | 13.38 | 13.30 | 13.30 | 2,300 | +0.10(+0.76%) |
May 20, 2004 | 13.24 | 13.24 | 13.11 | 13.20 | 4,200 | -0.07(-0.53%) |
May 19, 2004 | 13.20 | 13.27 | 13.10 | 13.27 | 5,300 | +0.17(+1.30%) |
May 18, 2004 | 13.10 | 13.10 | 13.10 | 13.10 | 6,800 | +0.02(+0.15%) |
May 17, 2004 | 13.00 | 13.13 | 13.00 | 13.08 | 11,100 | +0.03(+0.23%) |
May 14, 2004 | 12.95 | 13.05 | 12.95 | 13.05 | 6,700 | +0.01(+0.08%) |
May 13, 2004 | 13.00 | 13.13 | 12.90 | 13.04 | 8,100 | -0.09(-0.69%) |
May 12, 2004 | 13.09 | 13.13 | 13.09 | 13.13 | 500 | +0.08(+0.61%) |
May 11, 2004 | 13.13 | 13.13 | 12.98 | 13.05 | 4,700 | -0.05(-0.38%) |
May 10, 2004 | 13.25 | 13.25 | 13.00 | 13.10 | 12,100 | -0.15(-1.13%) |
May 07, 2004 | 13.41 | 13.41 | 13.25 | 13.25 | 3,700 | -0.23(-1.71%) |
May 06, 2004 | 13.40 | 13.48 | 13.40 | 13.48 | 5,600 | +0.05(+0.37%) |
May 05, 2004 | 13.37 | 13.43 | 13.37 | 13.43 | 600 | +0.00(+0.00%) |
May 04, 2004 | 13.48 | 13.48 | 13.38 | 13.43 | 5,800 | -0.05(-0.37%) |
May 03, 2004 | 13.48 | 13.55 | 13.39 | 13.48 | 6,700 | +0.07(+0.52%) |
Apr 30, 2004 | 13.40 | 13.41 | 13.40 | 13.41 | 800 | +0.04(+0.30%) |
Apr 29, 2004 | 13.40 | 13.52 | 13.37 | 13.37 | 5,700 | -0.08(-0.59%) |
Apr 28, 2004 | 13.61 | 13.61 | 13.45 | 13.45 | 10,500 | -0.16(-1.18%) |
Apr 27, 2004 | 13.80 | 13.83 | 13.57 | 13.61 | 8,200 | -0.19(-1.38%) |
Apr 26, 2004 | 13.71 | 13.80 | 13.71 | 13.80 | 1,400 | +0.05(+0.36%) |
Apr 23, 2004 | 13.85 | 13.85 | 13.75 | 13.75 | 1,300 | -0.10(-0.72%) |
Apr 22, 2004 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 13.86 | 13.86 | 13.80 | 13.85 | 2,400 | -0.01(-0.07%) |
Apr 20, 2004 | 13.86 | 13.86 | 13.86 | 13.86 | 1,000 | -0.04(-0.29%) |
Apr 19, 2004 | 14.00 | 14.00 | 13.90 | 13.90 | 5,600 | +0.00(+0.00%) |
Apr 16, 2004 | 13.88 | 13.99 | 13.88 | 13.90 | 4,300 | +0.02(+0.14%) |
Apr 15, 2004 | 14.00 | 14.00 | 13.88 | 13.88 | 6,900 | -0.22(-1.56%) |
Apr 14, 2004 | 14.13 | 14.13 | 14.00 | 14.10 | 5,400 | -0.11(-0.77%) |
Apr 13, 2004 | 14.28 | 14.28 | 14.21 | 14.21 | 4,600 | -0.09(-0.63%) |
Apr 12, 2004 | 14.45 | 14.45 | 14.19 | 14.30 | 12,500 | -0.13(-0.90%) |
Apr 08, 2004 | 14.42 | 14.43 | 14.40 | 14.43 | 5,000 | +0.04(+0.28%) |
Apr 07, 2004 | 14.50 | 14.50 | 14.39 | 14.39 | 4,300 | -0.06(-0.42%) |
Apr 06, 2004 | 14.75 | 14.75 | 14.45 | 14.45 | 11,100 | -0.30(-2.03%) |
Apr 05, 2004 | 15.16 | 15.16 | 14.75 | 14.75 | 9,200 | -0.41(-2.70%) |
Apr 02, 2004 | 15.31 | 15.31 | 15.14 | 15.16 | 5,300 | -0.20(-1.30%) |
Apr 01, 2004 | 15.35 | 15.36 | 15.35 | 15.36 | 1,700 | +0.05(+0.33%) |
Mar 31, 2004 | 15.30 | 15.31 | 15.29 | 15.31 | 3,800 | +0.09(+0.59%) |
Mar 30, 2004 | 15.34 | 15.34 | 15.22 | 15.22 | 4,700 | -0.11(-0.72%) |
Mar 29, 2004 | 15.34 | 15.34 | 15.26 | 15.33 | 8,600 | -0.01(-0.07%) |
Mar 26, 2004 | 15.34 | 15.34 | 15.33 | 15.34 | 1,800 | +0.00(+0.00%) |
Mar 25, 2004 | 15.40 | 15.40 | 15.34 | 15.34 | 3,800 | +0.00(+0.00%) |
Mar 24, 2004 | 15.40 | 15.40 | 15.34 | 15.34 | 800 | -0.03(-0.20%) |
Mar 23, 2004 | 15.38 | 15.38 | 15.37 | 15.37 | 1,300 | +0.02(+0.13%) |
Mar 22, 2004 | 15.37 | 15.37 | 15.35 | 15.35 | 2,900 | +0.01(+0.07%) |
Mar 19, 2004 | 15.41 | 15.41 | 15.32 | 15.34 | 7,800 | -0.07(-0.45%) |
Mar 18, 2004 | 15.41 | 15.45 | 15.41 | 15.41 | 6,100 | +0.00(+0.00%) |
Mar 17, 2004 | 15.38 | 15.41 | 15.38 | 15.41 | 1,800 | +0.06(+0.39%) |
Mar 16, 2004 | 15.38 | 15.38 | 15.32 | 15.35 | 8,900 | +0.02(+0.13%) |
Mar 15, 2004 | 15.53 | 15.53 | 15.33 | 15.33 | 4,800 | -0.12(-0.78%) |
Mar 12, 2004 | 15.60 | 15.60 | 15.45 | 15.45 | 2,300 | -0.19(-1.21%) |
Mar 11, 2004 | 15.52 | 15.64 | 15.49 | 15.64 | 19,100 | +0.19(+1.23%) |
Mar 10, 2004 | 15.55 | 15.55 | 15.45 | 15.45 | 3,200 | -0.10(-0.64%) |
Mar 09, 2004 | 15.55 | 15.55 | 15.55 | 15.55 | 100 | +0.05(+0.32%) |
Mar 08, 2004 | 15.60 | 15.60 | 15.50 | 15.50 | 6,200 | -0.10(-0.64%) |
Mar 05, 2004 | 15.55 | 15.60 | 15.55 | 15.60 | 500 | +0.15(+0.97%) |
Mar 04, 2004 | 15.48 | 15.48 | 15.45 | 15.45 | 700 | +0.00(+0.00%) |
Mar 03, 2004 | 15.47 | 15.47 | 15.40 | 15.45 | 5,800 | -0.01(-0.06%) |
Mar 02, 2004 | 15.46 | 15.47 | 15.46 | 15.46 | 2,700 | +0.03(+0.19%) |