Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.23 | 15.36 | 15.03 | 15.27 | 680,032 | +0.09(+0.60%) |
May 27, 2004 | 15.23 | 15.48 | 15.08 | 15.18 | 1,173,255 | +0.03(+0.20%) |
May 26, 2004 | 14.86 | 15.16 | 14.71 | 15.15 | 1,328,493 | +0.31(+2.06%) |
May 25, 2004 | 14.79 | 14.89 | 14.68 | 14.85 | 1,566,262 | +0.09(+0.62%) |
May 24, 2004 | 14.82 | 14.92 | 14.56 | 14.76 | 1,015,136 | +0.04(+0.26%) |
May 21, 2004 | 14.56 | 14.92 | 14.53 | 14.72 | 956,840 | +0.17(+1.15%) |
May 20, 2004 | 14.57 | 14.69 | 14.45 | 14.55 | 1,499,320 | -0.02(-0.10%) |
May 19, 2004 | 14.62 | 14.97 | 14.56 | 14.56 | 2,029,486 | +0.18(+1.22%) |
May 18, 2004 | 13.74 | 14.48 | 13.70 | 14.39 | 2,124,856 | +0.75(+5.48%) |
May 17, 2004 | 13.31 | 13.79 | 13.13 | 13.64 | 2,100,358 | +0.33(+2.47%) |
May 14, 2004 | 13.37 | 13.51 | 13.14 | 13.31 | 1,120,069 | -0.08(-0.63%) |
May 13, 2004 | 14.66 | 14.66 | 13.28 | 13.40 | 5,293,668 | +1.11(+9.01%) |
May 12, 2004 | 11.84 | 12.29 | 11.61 | 12.29 | 1,263,516 | +0.34(+2.88%) |
May 11, 2004 | 11.98 | 12.26 | 11.87 | 11.95 | 907,190 | +0.08(+0.71%) |
May 10, 2004 | 11.84 | 11.95 | 11.65 | 11.86 | 1,086,401 | -0.07(-0.58%) |
May 07, 2004 | 12.21 | 12.43 | 11.92 | 11.93 | 906,142 | -0.36(-2.92%) |
May 06, 2004 | 12.67 | 12.67 | 12.21 | 12.29 | 1,040,026 | -0.38(-3.01%) |
May 05, 2004 | 12.76 | 12.85 | 12.59 | 12.67 | 907,976 | -0.08(-0.66%) |
May 04, 2004 | 12.80 | 12.85 | 12.66 | 12.76 | 814,833 | -0.10(-0.77%) |
May 03, 2004 | 12.94 | 12.94 | 12.62 | 12.85 | 1,074,480 | +0.01(+0.06%) |
Apr 30, 2004 | 12.82 | 12.95 | 12.75 | 12.85 | 711,604 | +0.02(+0.18%) |
Apr 29, 2004 | 13.06 | 13.19 | 12.69 | 12.82 | 916,622 | -0.31(-2.33%) |
Apr 28, 2004 | 13.36 | 13.36 | 12.99 | 13.13 | 1,010,944 | -0.31(-2.33%) |
Apr 27, 2004 | 13.50 | 13.65 | 13.37 | 13.44 | 617,937 | +0.01(+0.06%) |
Apr 26, 2004 | 13.77 | 13.86 | 13.42 | 13.43 | 721,036 | -0.34(-2.44%) |
Apr 23, 2004 | 13.82 | 13.85 | 13.63 | 13.77 | 379,775 | -0.07(-0.50%) |
Apr 22, 2004 | 13.91 | 13.98 | 13.73 | 13.84 | 519,161 | -0.09(-0.66%) |
Apr 21, 2004 | 13.60 | 14.01 | 13.50 | 13.93 | 890,422 | +0.34(+2.53%) |
Apr 20, 2004 | 14.02 | 14.10 | 13.59 | 13.59 | 842,606 | -0.48(-3.42%) |
Apr 19, 2004 | 13.40 | 14.08 | 13.28 | 14.07 | 2,188,785 | +0.79(+5.98%) |
Apr 16, 2004 | 13.39 | 13.42 | 13.14 | 13.27 | 473,442 | +0.04(+0.29%) |
Apr 15, 2004 | 13.18 | 13.49 | 13.10 | 13.24 | 928,674 | +0.21(+1.64%) |
Apr 14, 2004 | 12.98 | 13.18 | 12.93 | 13.02 | 550,602 | -0.11(-0.81%) |
Apr 13, 2004 | 13.43 | 13.47 | 13.13 | 13.13 | 796,755 | -0.24(-1.77%) |
Apr 12, 2004 | 13.14 | 13.38 | 13.14 | 13.37 | 861,208 | +0.23(+1.74%) |
Apr 08, 2004 | 13.51 | 13.59 | 12.82 | 13.14 | 1,697,526 | -0.37(-2.77%) |
Apr 07, 2004 | 13.69 | 13.72 | 13.51 | 13.51 | 615,579 | -0.18(-1.34%) |
Apr 06, 2004 | 13.70 | 13.83 | 13.60 | 13.69 | 638,897 | +0.00(+0.00%) |
Apr 05, 2004 | 13.72 | 13.73 | 13.57 | 13.69 | 759,419 | +0.08(+0.62%) |
Apr 02, 2004 | 13.92 | 13.99 | 13.60 | 13.61 | 1,032,297 | -0.12(-0.89%) |
Apr 01, 2004 | 14.05 | 14.05 | 13.50 | 13.73 | 2,498,081 | -0.89(-6.11%) |
Mar 31, 2004 | 14.58 | 14.73 | 14.50 | 14.63 | 919,242 | +0.02(+0.10%) |
Mar 30, 2004 | 14.27 | 14.66 | 14.26 | 14.61 | 764,004 | +0.21(+1.43%) |
Mar 29, 2004 | 14.05 | 14.53 | 14.05 | 14.40 | 834,091 | +0.40(+2.89%) |
Mar 26, 2004 | 14.11 | 14.15 | 13.89 | 14.00 | 721,691 | -0.11(-0.81%) |
Mar 25, 2004 | 13.74 | 14.13 | 13.70 | 14.11 | 1,270,590 | +0.53(+3.88%) |
Mar 24, 2004 | 13.35 | 13.60 | 13.21 | 13.59 | 1,137,754 | +0.31(+2.36%) |
Mar 23, 2004 | 13.53 | 13.53 | 13.11 | 13.27 | 785,227 | +0.13(+0.99%) |
Mar 22, 2004 | 13.37 | 13.40 | 13.04 | 13.14 | 904,439 | -0.22(-1.66%) |
Mar 19, 2004 | 13.71 | 13.78 | 13.37 | 13.37 | 823,086 | -0.34(-2.51%) |
Mar 18, 2004 | 13.79 | 13.80 | 13.39 | 13.71 | 820,859 | -0.09(-0.66%) |
Mar 17, 2004 | 13.85 | 14.04 | 13.79 | 13.80 | 520,995 | +0.11(+0.78%) |
Mar 16, 2004 | 13.66 | 13.76 | 13.54 | 13.69 | 647,675 | +0.18(+1.30%) |
Mar 15, 2004 | 13.69 | 13.83 | 13.51 | 13.52 | 715,665 | -0.29(-2.10%) |
Mar 12, 2004 | 13.47 | 13.82 | 13.37 | 13.81 | 793,611 | +0.51(+3.85%) |
Mar 11, 2004 | 13.66 | 14.07 | 13.04 | 13.30 | 2,737,553 | +0.24(+1.87%) |
Mar 10, 2004 | 13.55 | 13.56 | 13.05 | 13.05 | 657,762 | -0.45(-3.34%) |
Mar 09, 2004 | 13.90 | 13.90 | 13.38 | 13.50 | 686,582 | -0.33(-2.37%) |
Mar 08, 2004 | 14.03 | 14.18 | 13.83 | 13.83 | 603,527 | -0.20(-1.41%) |
Mar 05, 2004 | 13.99 | 14.16 | 13.69 | 14.03 | 486,411 | +0.04(+0.27%) |
Mar 04, 2004 | 13.79 | 14.06 | 13.53 | 13.99 | 730,992 | +0.23(+1.66%) |
Mar 03, 2004 | 13.79 | 13.92 | 13.49 | 13.76 | 549,685 | -0.03(-0.22%) |
Mar 02, 2004 | 14.17 | 14.41 | 13.78 | 13.79 | 965,355 | -0.37(-2.59%) |