Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.25 | 14.60 | 14.10 | 14.25 | 73,513 | +0.35(+2.52%) |
May 27, 2004 | 13.90 | 14.25 | 13.75 | 13.90 | 348,013 | +0.05(+0.36%) |
May 26, 2004 | 13.85 | 14.15 | 13.70 | 13.85 | 6,545 | +0.00(+0.00%) |
May 25, 2004 | 13.85 | 14.15 | 13.70 | 13.85 | 6,545 | -0.40(-2.81%) |
May 24, 2004 | 14.25 | 14.25 | 13.75 | 14.25 | 5,395 | +1.00(+7.55%) |
May 21, 2004 | 13.25 | 14.10 | 13.00 | 13.25 | 4,688 | -0.30(-2.21%) |
May 20, 2004 | 13.55 | 14.00 | 13.45 | 13.55 | 6,318 | -0.25(-1.81%) |
May 19, 2004 | 13.80 | 14.25 | 13.50 | 13.80 | 15,368 | +0.35(+2.60%) |
May 18, 2004 | 13.15 | 13.65 | 13.20 | 13.45 | 7,256 | +0.30(+2.28%) |
May 17, 2004 | 13.20 | 13.50 | 13.05 | 13.15 | 10,055 | -0.05(-0.38%) |
May 14, 2004 | 13.40 | 13.75 | 13.10 | 13.20 | 4,080 | -0.15(-1.12%) |
May 13, 2004 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
May 12, 2004 | 13.50 | 13.90 | 13.25 | 13.35 | 4,667 | -0.15(-1.11%) |
May 11, 2004 | 13.25 | 13.90 | 13.40 | 13.50 | 10,604 | +0.25(+1.89%) |
May 10, 2004 | 13.60 | 13.85 | 13.15 | 13.25 | 4,178 | -0.35(-2.57%) |
May 07, 2004 | 13.95 | 14.05 | 13.60 | 13.60 | 14,186 | -0.35(-2.51%) |
May 06, 2004 | 14.40 | 14.45 | 13.95 | 13.95 | 3,572 | -0.45(-3.13%) |
May 05, 2004 | 14.10 | 14.65 | 14.20 | 14.40 | 4,802 | +0.30(+2.13%) |
May 04, 2004 | 14.20 | 14.50 | 14.00 | 14.10 | 7,649 | -0.10(-0.70%) |
May 03, 2004 | 14.25 | 14.20 | 13.75 | 14.20 | 1,600 | -0.05(-0.35%) |
Apr 30, 2004 | 14.05 | 14.50 | 13.90 | 14.25 | 7,495 | +0.15(+1.06%) |
Apr 29, 2004 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 14.70 | 14.40 | 14.10 | 14.10 | 3,524 | -0.60(-4.08%) |
Apr 27, 2004 | 14.25 | 14.90 | 14.25 | 14.70 | 10,430 | +0.45(+3.16%) |
Apr 26, 2004 | 14.20 | 14.75 | 14.10 | 14.25 | 2,500 | +0.05(+0.35%) |
Apr 23, 2004 | 14.10 | 14.75 | 14.20 | 14.20 | 7,857 | +0.10(+0.71%) |
Apr 22, 2004 | 14.25 | 14.50 | 14.00 | 14.10 | 6,670 | -0.15(-1.05%) |
Apr 21, 2004 | 14.55 | 14.50 | 14.00 | 14.25 | 3,000 | -0.30(-2.06%) |
Apr 20, 2004 | 14.75 | 14.90 | 14.40 | 14.55 | 74,247 | -0.20(-1.36%) |
Apr 19, 2004 | 14.40 | 14.80 | 14.40 | 14.75 | 17,376 | +0.35(+2.43%) |
Apr 16, 2004 | 14.25 | 14.75 | 14.25 | 14.40 | 9,902 | +0.15(+1.05%) |
Apr 15, 2004 | 14.45 | 14.55 | 14.00 | 14.25 | 6,571 | -0.20(-1.38%) |
Apr 14, 2004 | 14.55 | 14.75 | 14.25 | 14.45 | 5,084 | -0.10(-0.69%) |
Apr 13, 2004 | 14.50 | 15.00 | 14.55 | 14.55 | 7,582 | +0.05(+0.34%) |
Apr 12, 2004 | 14.45 | 14.70 | 14.40 | 14.50 | 4,951 | +0.05(+0.35%) |
Apr 08, 2004 | 15.00 | 15.00 | 14.40 | 14.45 | 5,557 | -0.55(-3.67%) |
Apr 07, 2004 | 15.00 | 15.00 | 14.75 | 15.00 | 1,416 | +0.35(+2.39%) |
Apr 06, 2004 | 14.92 | 15.00 | 14.60 | 14.65 | 17,685 | -0.27(-1.81%) |
Apr 05, 2004 | 14.92 | 15.00 | 14.65 | 14.92 | 20,255 | +0.07(+0.47%) |
Apr 02, 2004 | 14.95 | 15.00 | 14.50 | 14.85 | 18,179 | -0.10(-0.67%) |
Apr 01, 2004 | 14.60 | 15.05 | 14.60 | 14.95 | 21,049 | +0.35(+2.40%) |
Mar 31, 2004 | 14.40 | 15.00 | 14.50 | 14.60 | 59,680 | +0.20(+1.39%) |
Mar 30, 2004 | 14.10 | 14.65 | 14.25 | 14.40 | 17,282 | +0.30(+2.13%) |
Mar 29, 2004 | 14.00 | 14.50 | 14.10 | 14.10 | 4,313 | +0.10(+0.71%) |
Mar 26, 2004 | 13.85 | 14.25 | 13.85 | 14.00 | 8,500 | +0.15(+1.08%) |
Mar 25, 2004 | 13.35 | 14.15 | 13.80 | 13.85 | 2,063 | +0.50(+3.75%) |
Mar 24, 2004 | 13.75 | 13.75 | 13.35 | 13.35 | 7,107 | -0.40(-2.91%) |
Mar 23, 2004 | 13.85 | 14.25 | 13.70 | 13.75 | 13,933 | -0.10(-0.72%) |
Mar 22, 2004 | 14.10 | 14.00 | 13.79 | 13.85 | 4,553 | -0.25(-1.77%) |
Mar 19, 2004 | 14.20 | 14.50 | 14.10 | 14.10 | 8,251 | -0.10(-0.70%) |
Mar 18, 2004 | 14.25 | 14.60 | 14.20 | 14.20 | 4,475 | -0.05(-0.35%) |
Mar 17, 2004 | 14.00 | 14.60 | 14.20 | 14.25 | 6,687 | +0.25(+1.79%) |
Mar 16, 2004 | 14.25 | 14.50 | 14.00 | 14.00 | 5,006 | -0.25(-1.75%) |
Mar 15, 2004 | 14.55 | 14.40 | 13.85 | 14.25 | 9,128 | +0.00(+0.00%) |
Mar 12, 2004 | 14.25 | 15.10 | 14.25 | 14.25 | 5,205 | +0.00(+0.00%) |
Mar 11, 2004 | 14.95 | 15.10 | 14.25 | 14.25 | 5,205 | -0.70(-4.68%) |
Mar 10, 2004 | 14.99 | 15.25 | 14.65 | 14.95 | 8,358 | -0.04(-0.27%) |
Mar 09, 2004 | 15.10 | 15.35 | 14.85 | 14.99 | 3,686 | -0.11(-0.73%) |
Mar 08, 2004 | 15.40 | 15.50 | 15.10 | 15.10 | 7,702 | -0.15(-0.98%) |
Mar 05, 2004 | 15.25 | 15.40 | 14.90 | 15.25 | 5,554 | +0.00(+0.00%) |
Mar 04, 2004 | 14.95 | 15.40 | 14.90 | 15.25 | 5,554 | +0.30(+2.01%) |
Mar 03, 2004 | 15.20 | 15.25 | 14.62 | 14.95 | 1,909 | -0.25(-1.64%) |
Mar 02, 2004 | 15.30 | 15.50 | 15.00 | 15.20 | 1,425 | -0.10(-0.65%) |