Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.90 | 14.02 | 13.76 | 13.97 | 857,136 | +0.00(+0.00%) |
May 27, 2004 | 13.70 | 13.97 | 13.69 | 13.97 | 820,840 | +0.24(+1.75%) |
May 26, 2004 | 13.49 | 13.74 | 13.33 | 13.73 | 723,320 | +0.27(+2.01%) |
May 25, 2004 | 13.16 | 13.48 | 13.16 | 13.46 | 668,533 | +0.22(+1.65%) |
May 24, 2004 | 13.11 | 13.32 | 13.09 | 13.24 | 334,472 | +0.15(+1.17%) |
May 21, 2004 | 12.96 | 13.23 | 12.92 | 13.09 | 404,051 | +0.16(+1.24%) |
May 20, 2004 | 12.67 | 12.96 | 12.59 | 12.93 | 438,703 | +0.24(+1.90%) |
May 19, 2004 | 12.82 | 13.11 | 12.65 | 12.69 | 564,850 | -0.02(-0.17%) |
May 18, 2004 | 12.41 | 12.78 | 12.41 | 12.71 | 734,003 | +0.30(+2.41%) |
May 17, 2004 | 12.71 | 12.71 | 12.34 | 12.41 | 692,365 | -0.41(-3.19%) |
May 14, 2004 | 12.92 | 12.98 | 12.59 | 12.82 | 358,441 | -0.11(-0.85%) |
May 13, 2004 | 12.70 | 12.94 | 12.61 | 12.93 | 518,966 | +0.18(+1.37%) |
May 12, 2004 | 12.76 | 12.78 | 12.24 | 12.75 | 556,221 | -0.01(-0.06%) |
May 11, 2004 | 12.53 | 12.76 | 12.45 | 12.76 | 415,967 | +0.26(+2.04%) |
May 10, 2004 | 12.69 | 12.69 | 12.24 | 12.51 | 671,683 | -0.18(-1.44%) |
May 07, 2004 | 13.30 | 13.30 | 12.67 | 12.69 | 739,756 | -0.68(-5.08%) |
May 06, 2004 | 13.32 | 13.37 | 13.08 | 13.37 | 632,511 | +0.03(+0.22%) |
May 05, 2004 | 13.35 | 13.43 | 13.30 | 13.34 | 362,961 | -0.05(-0.38%) |
May 04, 2004 | 13.13 | 13.43 | 13.01 | 13.39 | 603,337 | +0.36(+2.74%) |
May 03, 2004 | 13.11 | 13.16 | 12.67 | 13.03 | 923,976 | -0.15(-1.11%) |
Apr 30, 2004 | 13.39 | 13.39 | 13.00 | 13.18 | 508,830 | -0.16(-1.20%) |
Apr 29, 2004 | 13.51 | 13.58 | 13.22 | 13.34 | 795,638 | -0.23(-1.72%) |
Apr 28, 2004 | 13.87 | 13.87 | 13.47 | 13.57 | 750,028 | -0.30(-2.16%) |
Apr 27, 2004 | 14.00 | 14.05 | 13.85 | 13.87 | 802,624 | -0.03(-0.21%) |
Apr 26, 2004 | 13.84 | 13.95 | 13.81 | 13.90 | 581,423 | +0.02(+0.16%) |
Apr 23, 2004 | 14.02 | 14.02 | 13.78 | 13.88 | 388,711 | -0.14(-0.99%) |
Apr 22, 2004 | 13.62 | 14.12 | 13.62 | 14.02 | 615,664 | +0.35(+2.56%) |
Apr 21, 2004 | 13.73 | 13.80 | 13.44 | 13.67 | 769,478 | -0.09(-0.69%) |
Apr 20, 2004 | 13.91 | 14.00 | 13.74 | 13.76 | 812,896 | -0.15(-1.05%) |
Apr 19, 2004 | 13.89 | 14.03 | 13.83 | 13.91 | 406,242 | -0.05(-0.37%) |
Apr 16, 2004 | 13.95 | 13.96 | 13.69 | 13.96 | 439,662 | +0.08(+0.58%) |
Apr 15, 2004 | 13.78 | 13.91 | 13.73 | 13.88 | 756,740 | +0.21(+1.55%) |
Apr 14, 2004 | 13.70 | 13.86 | 13.58 | 13.67 | 768,793 | -0.20(-1.47%) |
Apr 13, 2004 | 14.05 | 14.05 | 13.76 | 13.87 | 956,300 | -0.11(-0.78%) |
Apr 12, 2004 | 13.92 | 14.18 | 13.92 | 13.98 | 372,685 | +0.01(+0.05%) |
Apr 08, 2004 | 14.05 | 14.12 | 13.95 | 13.97 | 333,787 | -0.07(-0.52%) |
Apr 07, 2004 | 14.08 | 14.14 | 13.97 | 14.05 | 723,594 | -0.02(-0.16%) |
Apr 06, 2004 | 14.14 | 14.14 | 13.91 | 14.07 | 369,124 | -0.07(-0.52%) |
Apr 05, 2004 | 14.14 | 14.19 | 13.97 | 14.14 | 466,645 | +0.05(+0.36%) |
Apr 02, 2004 | 13.91 | 14.09 | 13.90 | 14.09 | 1,009,169 | +0.24(+1.74%) |
Apr 01, 2004 | 13.92 | 14.01 | 13.76 | 13.85 | 782,763 | -0.15(-1.04%) |
Mar 31, 2004 | 13.97 | 14.11 | 13.91 | 14.00 | 575,807 | -0.01(-0.05%) |
Mar 30, 2004 | 13.84 | 14.01 | 13.80 | 14.00 | 553,892 | +0.20(+1.43%) |
Mar 29, 2004 | 13.76 | 13.85 | 13.70 | 13.81 | 495,818 | +0.19(+1.39%) |
Mar 26, 2004 | 13.49 | 13.76 | 13.43 | 13.62 | 1,111,894 | +0.18(+1.36%) |
Mar 25, 2004 | 13.52 | 13.67 | 13.32 | 13.43 | 781,942 | -0.09(-0.65%) |
Mar 24, 2004 | 13.00 | 13.54 | 13.00 | 13.52 | 980,269 | +0.10(+0.76%) |
Mar 23, 2004 | 13.56 | 13.59 | 13.39 | 13.42 | 535,539 | -0.01(-0.11%) |
Mar 22, 2004 | 13.45 | 13.57 | 13.29 | 13.43 | 1,221,193 | +0.02(+0.16%) |
Mar 19, 2004 | 13.24 | 13.62 | 13.24 | 13.41 | 1,694,961 | +0.21(+1.60%) |
Mar 18, 2004 | 13.14 | 13.30 | 13.11 | 13.20 | 885,899 | -0.01(-0.11%) |
Mar 17, 2004 | 12.89 | 13.36 | 12.67 | 13.21 | 1,937,117 | +0.57(+4.50%) |
Mar 16, 2004 | 12.60 | 12.78 | 12.58 | 12.65 | 428,705 | +0.05(+0.41%) |
Mar 15, 2004 | 12.69 | 12.69 | 12.52 | 12.59 | 557,453 | -0.09(-0.69%) |
Mar 12, 2004 | 12.45 | 12.70 | 12.41 | 12.68 | 450,209 | +0.22(+1.76%) |
Mar 11, 2004 | 12.50 | 12.70 | 12.34 | 12.46 | 577,314 | -0.15(-1.22%) |
Mar 10, 2004 | 12.75 | 12.78 | 12.54 | 12.62 | 587,449 | -0.07(-0.52%) |
Mar 09, 2004 | 12.66 | 12.78 | 12.58 | 12.68 | 441,717 | +0.03(+0.23%) |
Mar 08, 2004 | 12.83 | 12.97 | 12.63 | 12.65 | 345,566 | -0.17(-1.31%) |
Mar 05, 2004 | 12.84 | 12.99 | 12.73 | 12.82 | 406,653 | -0.01(-0.11%) |
Mar 04, 2004 | 12.85 | 12.97 | 12.78 | 12.84 | 382,410 | +0.01(+0.11%) |
Mar 03, 2004 | 12.82 | 12.93 | 12.60 | 12.82 | 361,591 | +0.04(+0.34%) |
Mar 02, 2004 | 12.92 | 13.11 | 12.78 | 12.78 | 551,701 | -0.20(-1.58%) |