Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.60 | 13.65 | 13.45 | 13.54 | 2,107,200 | -0.18(-1.31%) |
May 27, 2004 | 13.69 | 13.75 | 13.50 | 13.72 | 3,641,300 | +0.09(+0.66%) |
May 26, 2004 | 13.35 | 13.68 | 13.20 | 13.63 | 4,107,500 | +0.20(+1.49%) |
May 25, 2004 | 13.32 | 13.49 | 13.10 | 13.43 | 3,000,600 | +0.15(+1.13%) |
May 24, 2004 | 13.37 | 13.55 | 13.26 | 13.28 | 2,957,200 | -0.07(-0.52%) |
May 21, 2004 | 13.20 | 13.44 | 13.16 | 13.35 | 3,779,500 | +0.21(+1.60%) |
May 20, 2004 | 13.12 | 13.33 | 13.05 | 13.14 | 2,613,300 | +0.09(+0.69%) |
May 19, 2004 | 13.14 | 13.43 | 13.05 | 13.05 | 3,575,500 | +0.11(+0.85%) |
May 18, 2004 | 12.73 | 13.00 | 12.72 | 12.94 | 2,069,500 | +0.28(+2.21%) |
May 17, 2004 | 12.75 | 12.78 | 12.56 | 12.66 | 2,980,800 | -0.19(-1.48%) |
May 14, 2004 | 12.83 | 13.03 | 12.66 | 12.85 | 2,676,400 | +0.02(+0.16%) |
May 13, 2004 | 12.71 | 13.07 | 12.71 | 12.83 | 5,180,100 | -0.01(-0.08%) |
May 12, 2004 | 12.95 | 12.96 | 12.55 | 12.84 | 5,834,600 | -0.26(-1.98%) |
May 11, 2004 | 12.91 | 13.14 | 12.85 | 13.10 | 4,983,600 | +0.30(+2.34%) |
May 10, 2004 | 12.90 | 12.95 | 12.68 | 12.80 | 5,555,400 | -0.16(-1.23%) |
May 07, 2004 | 13.04 | 13.20 | 12.95 | 12.96 | 3,390,000 | -0.09(-0.69%) |
May 06, 2004 | 13.15 | 13.31 | 13.02 | 13.05 | 5,908,400 | -0.38(-2.83%) |
May 05, 2004 | 13.30 | 13.44 | 13.19 | 13.43 | 6,950,200 | +0.09(+0.67%) |
May 04, 2004 | 13.40 | 13.54 | 13.23 | 13.34 | 9,559,800 | -0.25(-1.84%) |
May 03, 2004 | 13.43 | 13.67 | 13.41 | 13.59 | 3,333,800 | +0.16(+1.19%) |
Apr 30, 2004 | 13.45 | 13.55 | 13.26 | 13.43 | 3,841,400 | +0.00(+0.00%) |
Apr 29, 2004 | 13.45 | 13.57 | 13.31 | 13.43 | 7,802,500 | -0.04(-0.30%) |
Apr 28, 2004 | 13.44 | 13.56 | 13.34 | 13.47 | 4,433,300 | +0.03(+0.22%) |
Apr 27, 2004 | 13.74 | 13.91 | 13.39 | 13.44 | 6,230,800 | -0.12(-0.88%) |
Apr 26, 2004 | 13.58 | 13.80 | 13.40 | 13.56 | 12,400,000 | +0.38(+2.88%) |
Apr 23, 2004 | 14.55 | 14.55 | 12.58 | 13.18 | 36,241,000 | -1.23(-8.54%) |
Apr 22, 2004 | 13.85 | 14.48 | 13.83 | 14.41 | 5,716,000 | +0.43(+3.08%) |
Apr 21, 2004 | 13.87 | 14.16 | 13.81 | 13.98 | 6,080,900 | +0.04(+0.29%) |
Apr 20, 2004 | 14.20 | 14.39 | 13.94 | 13.94 | 1,866,300 | -0.18(-1.27%) |
Apr 19, 2004 | 13.95 | 14.23 | 13.81 | 14.12 | 2,590,500 | +0.14(+1.00%) |
Apr 16, 2004 | 14.10 | 14.10 | 13.85 | 13.98 | 2,470,900 | -0.02(-0.14%) |
Apr 15, 2004 | 14.43 | 14.43 | 13.80 | 14.00 | 3,599,800 | -0.43(-2.98%) |
Apr 14, 2004 | 14.37 | 14.50 | 14.26 | 14.43 | 1,541,600 | +0.12(+0.84%) |
Apr 13, 2004 | 14.85 | 14.89 | 14.08 | 14.31 | 4,505,000 | -0.54(-3.64%) |
Apr 12, 2004 | 14.72 | 14.96 | 14.62 | 14.85 | 2,139,500 | +0.08(+0.54%) |
Apr 08, 2004 | 14.98 | 15.00 | 14.63 | 14.77 | 1,612,300 | -0.15(-1.01%) |
Apr 07, 2004 | 14.80 | 14.96 | 14.55 | 14.92 | 2,366,100 | +0.08(+0.54%) |
Apr 06, 2004 | 14.80 | 14.88 | 14.66 | 14.84 | 1,817,000 | -0.12(-0.80%) |
Apr 05, 2004 | 14.90 | 14.98 | 14.74 | 14.96 | 2,734,500 | +0.04(+0.27%) |
Apr 02, 2004 | 14.88 | 14.97 | 14.73 | 14.92 | 2,943,600 | +0.07(+0.47%) |
Apr 01, 2004 | 14.65 | 14.86 | 14.57 | 14.85 | 4,930,500 | +0.28(+1.92%) |
Mar 31, 2004 | 14.51 | 14.65 | 14.41 | 14.57 | 2,509,900 | -0.06(-0.41%) |
Mar 30, 2004 | 14.45 | 14.63 | 14.28 | 14.63 | 3,619,600 | +0.18(+1.25%) |
Mar 29, 2004 | 14.23 | 14.45 | 14.10 | 14.45 | 2,832,100 | +0.20(+1.40%) |
Mar 26, 2004 | 14.10 | 14.43 | 14.01 | 14.25 | 3,929,700 | +0.04(+0.28%) |
Mar 25, 2004 | 13.87 | 14.25 | 13.70 | 14.21 | 4,361,400 | +0.36(+2.60%) |
Mar 24, 2004 | 13.70 | 13.98 | 13.63 | 13.85 | 2,259,600 | -0.05(-0.36%) |
Mar 23, 2004 | 13.75 | 14.03 | 13.68 | 13.90 | 9,413,300 | +0.16(+1.16%) |
Mar 22, 2004 | 14.08 | 14.08 | 13.61 | 13.74 | 3,060,300 | -0.34(-2.41%) |
Mar 19, 2004 | 14.20 | 14.34 | 14.03 | 14.08 | 2,651,100 | -0.20(-1.40%) |
Mar 18, 2004 | 14.17 | 14.33 | 14.02 | 14.28 | 3,325,100 | +0.14(+0.99%) |
Mar 17, 2004 | 14.02 | 14.19 | 13.93 | 14.14 | 5,160,400 | +0.25(+1.80%) |
Mar 16, 2004 | 13.90 | 13.95 | 13.71 | 13.89 | 4,488,700 | +0.09(+0.65%) |
Mar 15, 2004 | 13.95 | 14.02 | 13.66 | 13.80 | 3,019,500 | -0.27(-1.92%) |
Mar 12, 2004 | 13.75 | 14.07 | 13.74 | 14.07 | 5,337,600 | +0.31(+2.25%) |
Mar 11, 2004 | 13.55 | 14.06 | 13.35 | 13.76 | 4,254,100 | -0.14(-1.01%) |
Mar 10, 2004 | 13.90 | 14.11 | 13.80 | 13.90 | 5,378,400 | +0.10(+0.72%) |
Mar 09, 2004 | 13.85 | 13.93 | 13.61 | 13.80 | 5,435,300 | -0.15(-1.08%) |
Mar 08, 2004 | 14.16 | 14.33 | 13.92 | 13.95 | 4,156,400 | -0.23(-1.62%) |
Mar 05, 2004 | 14.15 | 14.30 | 14.07 | 14.18 | 3,211,500 | -0.07(-0.49%) |
Mar 04, 2004 | 14.25 | 14.29 | 14.16 | 14.25 | 4,462,100 | +0.01(+0.07%) |
Mar 03, 2004 | 14.23 | 14.30 | 14.11 | 14.24 | 3,085,900 | +0.03(+0.21%) |
Mar 02, 2004 | 14.35 | 14.44 | 14.10 | 14.21 | 6,934,600 | -0.07(-0.49%) |