Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.76 | 13.84 | 13.68 | 13.76 | 376,358 | -0.02(-0.13%) |
May 27, 2004 | 13.81 | 13.86 | 13.65 | 13.78 | 767,382 | +0.39(+2.95%) |
May 26, 2004 | 13.41 | 13.48 | 13.31 | 13.38 | 531,581 | +0.03(+0.23%) |
May 25, 2004 | 13.06 | 13.35 | 13.03 | 13.35 | 699,163 | +0.12(+0.92%) |
May 24, 2004 | 13.27 | 13.29 | 13.09 | 13.23 | 537,349 | +0.15(+1.11%) |
May 21, 2004 | 13.13 | 13.18 | 12.99 | 13.08 | 458,584 | +0.16(+1.27%) |
May 20, 2004 | 12.88 | 13.02 | 12.88 | 12.92 | 475,556 | -0.07(-0.51%) |
May 19, 2004 | 13.15 | 13.25 | 12.93 | 12.99 | 638,030 | +0.24(+1.91%) |
May 18, 2004 | 12.72 | 12.85 | 12.70 | 12.74 | 557,287 | +0.10(+0.82%) |
May 17, 2004 | 12.59 | 12.68 | 12.41 | 12.64 | 549,048 | +0.04(+0.34%) |
May 14, 2004 | 12.71 | 12.72 | 12.51 | 12.60 | 530,757 | -0.10(-0.81%) |
May 13, 2004 | 12.73 | 12.87 | 12.68 | 12.70 | 1,055,748 | +0.39(+3.20%) |
May 12, 2004 | 12.19 | 12.35 | 12.03 | 12.31 | 959,351 | -0.10(-0.83%) |
May 11, 2004 | 12.47 | 12.50 | 12.35 | 12.41 | 626,001 | +0.10(+0.84%) |
May 10, 2004 | 12.20 | 12.36 | 12.17 | 12.31 | 897,888 | -0.19(-1.55%) |
May 07, 2004 | 12.64 | 12.70 | 12.34 | 12.50 | 1,809,783 | -0.61(-4.63%) |
May 06, 2004 | 13.13 | 13.17 | 13.00 | 13.11 | 666,372 | -0.29(-2.17%) |
May 05, 2004 | 13.45 | 13.54 | 13.40 | 13.40 | 709,050 | +0.15(+1.10%) |
May 04, 2004 | 13.27 | 13.34 | 13.09 | 13.25 | 482,312 | +0.27(+2.06%) |
May 03, 2004 | 12.96 | 13.09 | 12.91 | 12.99 | 417,224 | +0.11(+0.85%) |
Apr 30, 2004 | 12.96 | 13.12 | 12.84 | 12.88 | 573,930 | +0.02(+0.14%) |
Apr 29, 2004 | 12.93 | 13.11 | 12.74 | 12.86 | 767,217 | -0.15(-1.12%) |
Apr 28, 2004 | 13.18 | 13.21 | 13.00 | 13.01 | 686,145 | -0.42(-3.16%) |
Apr 27, 2004 | 13.38 | 13.55 | 13.35 | 13.43 | 651,706 | +0.07(+0.55%) |
Apr 26, 2004 | 13.56 | 13.67 | 13.34 | 13.36 | 1,026,911 | -0.43(-3.12%) |
Apr 23, 2004 | 13.77 | 13.89 | 13.64 | 13.79 | 597,988 | +0.01(+0.09%) |
Apr 22, 2004 | 13.52 | 13.81 | 13.45 | 13.78 | 815,992 | +0.19(+1.38%) |
Apr 21, 2004 | 13.58 | 13.72 | 13.19 | 13.59 | 538,337 | +0.03(+0.22%) |
Apr 20, 2004 | 13.93 | 13.99 | 13.53 | 13.56 | 585,300 | -0.30(-2.19%) |
Apr 19, 2004 | 13.81 | 13.89 | 13.68 | 13.86 | 754,529 | +0.05(+0.40%) |
Apr 16, 2004 | 13.76 | 13.90 | 13.75 | 13.81 | 769,689 | +0.25(+1.84%) |
Apr 15, 2004 | 13.59 | 13.64 | 13.43 | 13.56 | 832,965 | +0.14(+1.04%) |
Apr 14, 2004 | 13.17 | 13.50 | 13.17 | 13.42 | 803,634 | -0.07(-0.49%) |
Apr 13, 2004 | 13.67 | 13.68 | 13.42 | 13.48 | 451,992 | -0.18(-1.33%) |
Apr 12, 2004 | 13.67 | 13.74 | 13.58 | 13.67 | 325,606 | +0.03(+0.22%) |
Apr 08, 2004 | 13.68 | 13.72 | 13.53 | 13.64 | 676,094 | -0.19(-1.40%) |
Apr 07, 2004 | 13.78 | 13.89 | 13.73 | 13.83 | 495,989 | -0.04(-0.31%) |
Apr 06, 2004 | 13.90 | 13.96 | 13.78 | 13.87 | 662,747 | -0.13(-0.95%) |
Apr 05, 2004 | 13.93 | 14.04 | 13.87 | 14.01 | 630,614 | +0.03(+0.22%) |
Apr 02, 2004 | 14.03 | 14.07 | 13.91 | 13.98 | 868,063 | +0.31(+2.26%) |
Apr 01, 2004 | 13.48 | 13.71 | 13.42 | 13.67 | 888,825 | +0.29(+2.13%) |
Mar 31, 2004 | 13.35 | 13.47 | 13.22 | 13.38 | 926,066 | +0.06(+0.45%) |
Mar 30, 2004 | 13.18 | 13.41 | 13.14 | 13.32 | 747,938 | -0.10(-0.72%) |
Mar 29, 2004 | 13.29 | 13.51 | 13.24 | 13.42 | 895,581 | +0.43(+3.32%) |
Mar 26, 2004 | 13.08 | 13.20 | 12.97 | 12.99 | 1,091,341 | -0.17(-1.29%) |
Mar 25, 2004 | 12.96 | 13.24 | 12.93 | 13.16 | 1,461,932 | +0.72(+5.76%) |
Mar 24, 2004 | 12.47 | 12.53 | 12.26 | 12.44 | 3,608,362 | -0.39(-3.07%) |
Mar 23, 2004 | 12.87 | 12.99 | 12.84 | 12.84 | 1,972,587 | -0.12(-0.94%) |
Mar 22, 2004 | 12.97 | 13.00 | 12.80 | 12.96 | 2,665,159 | -0.24(-1.79%) |
Mar 19, 2004 | 13.25 | 13.65 | 13.11 | 13.19 | 1,893,492 | -0.47(-3.46%) |
Mar 18, 2004 | 13.67 | 13.72 | 13.52 | 13.67 | 989,671 | -0.27(-1.96%) |
Mar 17, 2004 | 13.89 | 14.01 | 13.70 | 13.94 | 712,510 | +0.29(+2.13%) |
Mar 16, 2004 | 13.61 | 13.70 | 13.50 | 13.65 | 805,446 | +0.21(+1.54%) |
Mar 15, 2004 | 13.75 | 13.77 | 13.37 | 13.44 | 1,101,063 | -0.53(-3.82%) |
Mar 12, 2004 | 13.88 | 14.03 | 13.81 | 13.98 | 703,447 | +0.12(+0.83%) |
Mar 11, 2004 | 13.96 | 14.08 | 13.81 | 13.86 | 958,857 | -0.41(-2.89%) |
Mar 10, 2004 | 14.32 | 14.40 | 14.21 | 14.27 | 842,193 | -0.35(-2.37%) |
Mar 09, 2004 | 14.74 | 14.84 | 14.56 | 14.62 | 634,569 | -0.18(-1.19%) |
Mar 08, 2004 | 14.88 | 15.00 | 14.75 | 14.80 | 469,459 | -0.08(-0.57%) |
Mar 05, 2004 | 14.80 | 15.02 | 14.76 | 14.88 | 604,909 | +0.13(+0.86%) |
Mar 04, 2004 | 14.58 | 14.80 | 14.58 | 14.75 | 640,996 | +0.14(+0.96%) |
Mar 03, 2004 | 14.55 | 14.67 | 14.41 | 14.61 | 927,714 | -0.13(-0.86%) |
Mar 02, 2004 | 14.81 | 14.84 | 14.64 | 14.74 | 995,603 | -0.27(-1.78%) |