Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.91 | 14.05 | 13.86 | 14.00 | 842,189 | +0.03(+0.21%) |
May 27, 2004 | 13.91 | 14.03 | 13.82 | 13.97 | 1,234,516 | +0.14(+1.03%) |
May 26, 2004 | 13.85 | 13.96 | 13.75 | 13.83 | 1,256,723 | +0.01(+0.04%) |
May 25, 2004 | 13.59 | 13.84 | 13.52 | 13.83 | 1,429,502 | +0.24(+1.79%) |
May 24, 2004 | 13.52 | 13.61 | 13.48 | 13.58 | 1,072,168 | +0.18(+1.38%) |
May 21, 2004 | 13.40 | 13.51 | 13.36 | 13.40 | 674,122 | -0.02(-0.13%) |
May 20, 2004 | 13.31 | 13.48 | 13.31 | 13.42 | 1,053,830 | +0.14(+1.03%) |
May 19, 2004 | 13.39 | 13.50 | 13.28 | 13.28 | 1,111,031 | -0.10(-0.71%) |
May 18, 2004 | 13.48 | 13.49 | 13.37 | 13.37 | 959,955 | +0.11(+0.85%) |
May 17, 2004 | 13.30 | 13.36 | 13.23 | 13.26 | 1,535,659 | -0.14(-1.06%) |
May 14, 2004 | 13.21 | 13.50 | 13.21 | 13.40 | 3,657,620 | +0.07(+0.53%) |
May 13, 2004 | 13.16 | 13.36 | 13.16 | 13.33 | 1,704,568 | +0.05(+0.40%) |
May 12, 2004 | 13.20 | 13.31 | 13.12 | 13.28 | 3,526,060 | -0.01(-0.09%) |
May 11, 2004 | 13.34 | 13.43 | 13.22 | 13.29 | 2,414,860 | -0.04(-0.27%) |
May 10, 2004 | 13.43 | 13.46 | 13.23 | 13.33 | 3,157,118 | -0.19(-1.41%) |
May 07, 2004 | 13.90 | 13.90 | 13.45 | 13.52 | 3,624,310 | -0.42(-3.03%) |
May 06, 2004 | 13.84 | 13.94 | 13.75 | 13.94 | 3,369,432 | +0.05(+0.34%) |
May 05, 2004 | 13.97 | 14.01 | 13.87 | 13.89 | 898,380 | -0.10(-0.68%) |
May 04, 2004 | 13.93 | 14.05 | 13.86 | 13.99 | 1,654,433 | +0.05(+0.38%) |
May 03, 2004 | 13.96 | 13.96 | 13.80 | 13.93 | 932,700 | +0.10(+0.69%) |
Apr 30, 2004 | 13.78 | 14.03 | 13.68 | 13.84 | 1,624,319 | -0.02(-0.13%) |
Apr 29, 2004 | 14.05 | 14.12 | 13.84 | 13.86 | 1,130,546 | -0.22(-1.56%) |
Apr 28, 2004 | 13.96 | 14.09 | 13.96 | 14.08 | 1,295,417 | +0.01(+0.08%) |
Apr 27, 2004 | 14.00 | 14.15 | 13.97 | 14.06 | 1,111,704 | +0.02(+0.17%) |
Apr 26, 2004 | 13.97 | 14.15 | 13.96 | 14.04 | 953,562 | +0.04(+0.30%) |
Apr 23, 2004 | 14.00 | 14.03 | 13.89 | 14.00 | 659,317 | +0.01(+0.04%) |
Apr 22, 2004 | 13.87 | 14.00 | 13.75 | 13.99 | 813,926 | +0.15(+1.12%) |
Apr 21, 2004 | 13.70 | 13.84 | 13.70 | 13.84 | 884,080 | +0.11(+0.78%) |
Apr 20, 2004 | 13.97 | 13.98 | 13.73 | 13.73 | 2,096,221 | -0.15(-1.11%) |
Apr 19, 2004 | 13.91 | 13.99 | 13.88 | 13.89 | 443,806 | -0.09(-0.64%) |
Apr 16, 2004 | 13.92 | 13.99 | 13.91 | 13.97 | 707,769 | +0.05(+0.34%) |
Apr 15, 2004 | 13.82 | 14.03 | 13.82 | 13.93 | 2,742,416 | +0.08(+0.56%) |
Apr 14, 2004 | 13.67 | 13.90 | 13.64 | 13.85 | 3,818,959 | +0.02(+0.13%) |
Apr 13, 2004 | 14.07 | 14.09 | 13.74 | 13.83 | 4,504,689 | -0.26(-1.81%) |
Apr 12, 2004 | 14.33 | 14.37 | 14.05 | 14.09 | 1,751,169 | -0.23(-1.58%) |
Apr 08, 2004 | 14.40 | 14.46 | 14.29 | 14.31 | 559,048 | -0.01(-0.08%) |
Apr 07, 2004 | 14.50 | 14.50 | 14.33 | 14.33 | 1,693,464 | -0.15(-1.03%) |
Apr 06, 2004 | 14.44 | 14.51 | 14.42 | 14.47 | 1,156,959 | +0.01(+0.04%) |
Apr 05, 2004 | 14.54 | 14.54 | 14.41 | 14.47 | 1,073,178 | +0.04(+0.29%) |
Apr 02, 2004 | 14.50 | 14.54 | 14.40 | 14.43 | 2,180,844 | -0.07(-0.49%) |
Apr 01, 2004 | 14.49 | 14.53 | 14.45 | 14.50 | 662,850 | +0.04(+0.29%) |
Mar 31, 2004 | 14.41 | 14.49 | 14.35 | 14.46 | 1,156,454 | +0.06(+0.41%) |
Mar 30, 2004 | 14.30 | 14.41 | 14.27 | 14.40 | 682,197 | +0.05(+0.37%) |
Mar 29, 2004 | 14.30 | 14.35 | 14.19 | 14.34 | 11,236,320 | +0.09(+0.63%) |
Mar 26, 2004 | 14.27 | 14.30 | 14.21 | 14.25 | 852,620 | +0.05(+0.34%) |
Mar 25, 2004 | 14.21 | 14.26 | 14.15 | 14.21 | 1,077,215 | +0.02(+0.17%) |
Mar 24, 2004 | 14.26 | 14.26 | 14.10 | 14.18 | 691,113 | +0.03(+0.21%) |
Mar 23, 2004 | 14.31 | 14.31 | 14.13 | 14.15 | 780,783 | -0.01(-0.04%) |
Mar 22, 2004 | 14.41 | 14.41 | 14.13 | 14.16 | 794,747 | -0.17(-1.16%) |
Mar 19, 2004 | 14.44 | 14.50 | 14.33 | 14.33 | 486,875 | -0.20(-1.39%) |
Mar 18, 2004 | 14.47 | 14.62 | 14.43 | 14.53 | 523,382 | -0.07(-0.45%) |
Mar 17, 2004 | 14.43 | 14.62 | 14.41 | 14.59 | 1,807,360 | +0.23(+1.57%) |
Mar 16, 2004 | 14.27 | 14.38 | 14.16 | 14.37 | 972,404 | +0.14(+0.96%) |
Mar 15, 2004 | 14.28 | 14.34 | 14.19 | 14.23 | 2,885,753 | -0.04(-0.29%) |
Mar 12, 2004 | 14.19 | 14.31 | 14.15 | 14.27 | 1,378,694 | +0.14(+0.97%) |
Mar 11, 2004 | 14.41 | 14.44 | 14.13 | 14.13 | 2,353,791 | -0.21(-1.45%) |
Mar 10, 2004 | 14.49 | 14.57 | 14.34 | 14.34 | 486,034 | -0.17(-1.15%) |
Mar 09, 2004 | 14.54 | 14.58 | 14.49 | 14.51 | 399,392 | -0.08(-0.57%) |
Mar 08, 2004 | 14.69 | 14.71 | 14.56 | 14.59 | 919,410 | -0.04(-0.28%) |
Mar 05, 2004 | 14.50 | 14.63 | 14.49 | 14.63 | 1,006,220 | +0.11(+0.78%) |
Mar 04, 2004 | 14.53 | 14.53 | 14.44 | 14.52 | 417,561 | +0.10(+0.70%) |
Mar 03, 2004 | 14.52 | 14.52 | 14.33 | 14.42 | 402,757 | -0.01(-0.04%) |
Mar 02, 2004 | 14.56 | 14.56 | 14.42 | 14.43 | 807,196 | -0.07(-0.45%) |