Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.56 | 13.79 | 13.40 | 13.76 | 392,966 | +0.27(+1.97%) |
May 27, 2004 | 13.72 | 13.74 | 13.33 | 13.50 | 553,426 | -0.20(-1.49%) |
May 26, 2004 | 13.43 | 13.71 | 13.31 | 13.70 | 715,609 | +0.24(+1.79%) |
May 25, 2004 | 12.92 | 13.46 | 12.83 | 13.46 | 718,517 | +0.43(+3.33%) |
May 24, 2004 | 12.99 | 13.09 | 12.65 | 13.02 | 555,688 | +0.29(+2.30%) |
May 21, 2004 | 12.67 | 12.79 | 12.58 | 12.73 | 288,074 | +0.03(+0.26%) |
May 20, 2004 | 12.94 | 12.95 | 12.50 | 12.70 | 250,598 | -0.15(-1.19%) |
May 19, 2004 | 13.00 | 13.08 | 12.85 | 12.85 | 358,074 | -0.07(-0.51%) |
May 18, 2004 | 12.79 | 13.00 | 12.69 | 12.92 | 281,290 | +0.15(+1.16%) |
May 17, 2004 | 12.59 | 12.82 | 12.47 | 12.77 | 395,012 | +0.08(+0.62%) |
May 14, 2004 | 12.44 | 13.01 | 12.44 | 12.69 | 934,654 | +0.17(+1.32%) |
May 13, 2004 | 13.13 | 13.21 | 12.48 | 12.53 | 674,579 | -0.71(-5.33%) |
May 12, 2004 | 13.29 | 13.34 | 12.81 | 13.23 | 404,273 | -0.04(-0.28%) |
May 11, 2004 | 13.15 | 13.28 | 12.99 | 13.27 | 547,611 | +0.25(+1.90%) |
May 10, 2004 | 13.10 | 13.34 | 12.98 | 13.02 | 471,904 | -0.19(-1.41%) |
May 07, 2004 | 13.33 | 13.48 | 13.18 | 13.21 | 450,688 | -0.11(-0.81%) |
May 06, 2004 | 13.52 | 13.52 | 13.15 | 13.31 | 762,778 | -0.17(-1.28%) |
May 05, 2004 | 13.32 | 13.61 | 13.31 | 13.49 | 140,429 | +0.16(+1.18%) |
May 04, 2004 | 13.18 | 13.55 | 13.12 | 13.33 | 184,260 | +0.14(+1.03%) |
May 03, 2004 | 13.35 | 13.39 | 13.06 | 13.19 | 293,674 | -0.12(-0.93%) |
Apr 30, 2004 | 13.33 | 13.44 | 13.04 | 13.32 | 269,121 | +0.11(+0.84%) |
Apr 29, 2004 | 13.30 | 13.50 | 13.00 | 13.21 | 255,659 | -0.12(-0.87%) |
Apr 28, 2004 | 13.40 | 13.51 | 13.24 | 13.32 | 227,013 | -0.01(-0.06%) |
Apr 27, 2004 | 13.45 | 13.55 | 13.26 | 13.33 | 230,244 | -0.14(-1.01%) |
Apr 26, 2004 | 13.60 | 13.60 | 13.24 | 13.47 | 158,521 | -0.06(-0.46%) |
Apr 23, 2004 | 13.71 | 13.73 | 13.37 | 13.53 | 169,829 | -0.09(-0.70%) |
Apr 22, 2004 | 13.21 | 13.84 | 13.21 | 13.62 | 259,536 | +0.33(+2.52%) |
Apr 21, 2004 | 13.11 | 13.30 | 12.81 | 13.29 | 297,766 | +0.17(+1.26%) |
Apr 20, 2004 | 13.43 | 13.56 | 13.11 | 13.12 | 194,706 | -0.35(-2.60%) |
Apr 19, 2004 | 13.24 | 13.48 | 13.05 | 13.47 | 279,674 | +0.17(+1.30%) |
Apr 16, 2004 | 13.22 | 13.51 | 13.15 | 13.30 | 264,274 | +0.09(+0.66%) |
Apr 15, 2004 | 13.31 | 13.31 | 12.90 | 13.21 | 1,077,130 | -0.55(-4.02%) |
Apr 14, 2004 | 13.76 | 13.85 | 13.41 | 13.77 | 684,164 | -0.09(-0.68%) |
Apr 13, 2004 | 14.38 | 14.42 | 13.76 | 13.86 | 248,659 | -0.51(-3.53%) |
Apr 12, 2004 | 14.23 | 14.37 | 14.15 | 14.37 | 122,875 | +0.18(+1.25%) |
Apr 08, 2004 | 14.51 | 14.51 | 14.16 | 14.19 | 137,845 | -0.19(-1.35%) |
Apr 07, 2004 | 14.51 | 14.57 | 14.18 | 14.39 | 213,982 | -0.12(-0.85%) |
Apr 06, 2004 | 14.65 | 14.65 | 14.51 | 14.51 | 261,905 | -0.17(-1.15%) |
Apr 05, 2004 | 14.46 | 14.69 | 14.39 | 14.68 | 265,890 | +0.07(+0.48%) |
Apr 02, 2004 | 14.37 | 14.61 | 14.30 | 14.61 | 268,905 | +0.35(+2.43%) |
Apr 01, 2004 | 14.21 | 14.40 | 14.15 | 14.26 | 209,567 | +0.07(+0.52%) |
Mar 31, 2004 | 14.31 | 14.31 | 14.03 | 14.19 | 190,937 | -0.05(-0.38%) |
Mar 30, 2004 | 13.82 | 14.24 | 13.82 | 14.24 | 189,429 | +0.38(+2.77%) |
Mar 29, 2004 | 13.80 | 13.97 | 13.77 | 13.86 | 331,797 | +0.05(+0.39%) |
Mar 26, 2004 | 13.89 | 13.96 | 13.74 | 13.80 | 399,104 | -0.03(-0.24%) |
Mar 25, 2004 | 14.24 | 14.49 | 13.78 | 13.84 | 803,701 | -0.21(-1.53%) |
Mar 24, 2004 | 14.29 | 14.30 | 13.95 | 14.05 | 793,470 | -0.18(-1.28%) |
Mar 23, 2004 | 14.07 | 14.48 | 13.91 | 14.23 | 321,782 | +0.34(+2.47%) |
Mar 22, 2004 | 14.06 | 14.11 | 13.78 | 13.89 | 206,983 | -0.14(-1.00%) |
Mar 19, 2004 | 14.24 | 14.30 | 14.03 | 14.03 | 193,736 | -0.10(-0.70%) |
Mar 18, 2004 | 14.30 | 14.44 | 14.10 | 14.13 | 171,767 | -0.26(-1.78%) |
Mar 17, 2004 | 14.34 | 14.51 | 14.27 | 14.39 | 254,044 | +0.17(+1.19%) |
Mar 16, 2004 | 14.55 | 14.67 | 14.21 | 14.22 | 294,213 | -0.23(-1.57%) |
Mar 15, 2004 | 14.81 | 14.86 | 14.44 | 14.44 | 199,336 | -0.35(-2.34%) |
Mar 12, 2004 | 14.45 | 14.79 | 14.44 | 14.79 | 163,367 | +0.34(+2.37%) |
Mar 11, 2004 | 14.46 | 14.74 | 14.44 | 14.45 | 160,244 | -0.01(-0.09%) |
Mar 10, 2004 | 14.75 | 14.91 | 14.46 | 14.46 | 193,629 | -0.28(-1.93%) |
Mar 09, 2004 | 14.96 | 14.96 | 14.74 | 14.75 | 201,060 | -0.17(-1.11%) |
Mar 08, 2004 | 15.08 | 15.15 | 14.89 | 14.91 | 227,444 | -0.14(-0.93%) |
Mar 05, 2004 | 15.06 | 15.16 | 14.90 | 15.05 | 299,813 | +0.03(+0.22%) |
Mar 04, 2004 | 14.81 | 15.05 | 14.74 | 15.02 | 141,291 | +0.24(+1.62%) |
Mar 03, 2004 | 14.92 | 14.92 | 14.65 | 14.78 | 191,798 | -0.03(-0.20%) |
Mar 02, 2004 | 14.68 | 14.86 | 14.66 | 14.81 | 294,751 | +0.12(+0.84%) |