Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.69 | 13.72 | 13.62 | 13.68 | 860,385 | -0.01(-0.08%) |
May 27, 2004 | 13.74 | 13.78 | 13.68 | 13.69 | 1,071,180 | -0.05(-0.37%) |
May 26, 2004 | 13.64 | 13.80 | 13.64 | 13.74 | 1,315,194 | +0.01(+0.09%) |
May 25, 2004 | 13.55 | 13.73 | 13.46 | 13.73 | 1,938,496 | +0.21(+1.56%) |
May 24, 2004 | 13.43 | 13.63 | 13.40 | 13.52 | 1,673,449 | +0.14(+1.03%) |
May 21, 2004 | 13.59 | 13.60 | 13.37 | 13.38 | 2,706,390 | -0.19(-1.37%) |
May 20, 2004 | 13.62 | 13.67 | 13.56 | 13.57 | 1,468,869 | -0.05(-0.37%) |
May 19, 2004 | 13.58 | 13.76 | 13.57 | 13.62 | 1,766,897 | +0.04(+0.28%) |
May 18, 2004 | 13.28 | 13.60 | 13.28 | 13.58 | 1,755,425 | +0.28(+2.08%) |
May 17, 2004 | 13.08 | 13.38 | 13.06 | 13.30 | 1,683,248 | -0.03(-0.19%) |
May 14, 2004 | 13.14 | 13.38 | 13.13 | 13.33 | 1,430,630 | +0.09(+0.68%) |
May 13, 2004 | 13.25 | 13.42 | 13.21 | 13.24 | 2,082,372 | -0.12(-0.91%) |
May 12, 2004 | 13.15 | 13.37 | 13.11 | 13.36 | 1,230,590 | +0.11(+0.84%) |
May 11, 2004 | 13.20 | 13.29 | 13.16 | 13.25 | 1,351,044 | -0.02(-0.16%) |
May 10, 2004 | 13.02 | 13.34 | 12.92 | 13.27 | 2,281,455 | +0.20(+1.52%) |
May 07, 2004 | 13.51 | 13.57 | 13.07 | 13.07 | 2,247,040 | -0.57(-4.16%) |
May 06, 2004 | 13.59 | 13.68 | 13.49 | 13.64 | 1,038,437 | +0.00(+0.03%) |
May 05, 2004 | 13.71 | 13.79 | 13.61 | 13.63 | 1,225,810 | -0.00(-0.02%) |
May 04, 2004 | 13.78 | 13.78 | 13.59 | 13.63 | 2,216,926 | -0.15(-1.09%) |
May 03, 2004 | 13.50 | 13.81 | 13.48 | 13.78 | 2,302,009 | +0.29(+2.14%) |
Apr 30, 2004 | 13.53 | 13.57 | 13.30 | 13.50 | 1,581,436 | +0.11(+0.80%) |
Apr 29, 2004 | 13.54 | 13.63 | 13.32 | 13.39 | 1,833,338 | -0.15(-1.08%) |
Apr 28, 2004 | 14.27 | 14.41 | 13.54 | 13.54 | 2,253,493 | -0.53(-3.73%) |
Apr 27, 2004 | 13.93 | 14.10 | 13.87 | 14.06 | 1,208,841 | +0.18(+1.33%) |
Apr 26, 2004 | 13.91 | 13.99 | 13.86 | 13.88 | 897,668 | -0.02(-0.15%) |
Apr 23, 2004 | 13.96 | 13.98 | 13.86 | 13.90 | 938,537 | -0.18(-1.29%) |
Apr 22, 2004 | 13.70 | 14.16 | 13.70 | 14.08 | 1,584,065 | +0.40(+2.91%) |
Apr 21, 2004 | 13.91 | 13.93 | 13.68 | 13.68 | 1,830,231 | -0.26(-1.85%) |
Apr 20, 2004 | 13.92 | 14.31 | 13.92 | 13.94 | 1,997,767 | +0.01(+0.08%) |
Apr 19, 2004 | 14.01 | 14.06 | 13.85 | 13.93 | 940,210 | -0.08(-0.58%) |
Apr 16, 2004 | 13.91 | 14.05 | 13.79 | 14.01 | 2,342,399 | +0.15(+1.09%) |
Apr 15, 2004 | 13.82 | 13.99 | 13.81 | 13.86 | 1,490,618 | +0.04(+0.27%) |
Apr 14, 2004 | 14.03 | 14.03 | 13.71 | 13.82 | 2,241,304 | -0.26(-1.83%) |
Apr 13, 2004 | 14.39 | 14.39 | 14.02 | 14.08 | 1,986,534 | -0.31(-2.17%) |
Apr 12, 2004 | 14.52 | 14.57 | 14.39 | 14.39 | 739,453 | -0.13(-0.89%) |
Apr 08, 2004 | 14.42 | 14.61 | 14.42 | 14.52 | 1,462,655 | +0.15(+1.03%) |
Apr 07, 2004 | 14.36 | 14.48 | 14.35 | 14.37 | 1,089,104 | -0.09(-0.62%) |
Apr 06, 2004 | 14.23 | 14.46 | 14.20 | 14.46 | 1,355,107 | +0.24(+1.66%) |
Apr 05, 2004 | 14.41 | 14.41 | 13.99 | 14.23 | 2,951,600 | -0.19(-1.31%) |
Apr 02, 2004 | 14.78 | 14.78 | 14.40 | 14.41 | 2,365,821 | -0.36(-2.46%) |
Apr 01, 2004 | 14.85 | 14.85 | 14.72 | 14.78 | 2,264,009 | -0.03(-0.23%) |
Mar 31, 2004 | 14.78 | 14.85 | 14.77 | 14.81 | 1,233,458 | +0.02(+0.11%) |
Mar 30, 2004 | 14.74 | 14.82 | 14.69 | 14.80 | 628,559 | +0.10(+0.71%) |
Mar 29, 2004 | 14.53 | 14.71 | 14.53 | 14.69 | 607,527 | +0.09(+0.59%) |
Mar 26, 2004 | 14.53 | 14.69 | 14.49 | 14.60 | 682,094 | +0.05(+0.37%) |
Mar 25, 2004 | 14.61 | 14.62 | 14.50 | 14.55 | 1,031,745 | -0.04(-0.30%) |
Mar 24, 2004 | 14.62 | 14.69 | 14.57 | 14.59 | 1,304,918 | -0.03(-0.23%) |
Mar 23, 2004 | 14.64 | 14.72 | 14.53 | 14.63 | 1,198,325 | +0.03(+0.19%) |
Mar 22, 2004 | 14.58 | 14.61 | 14.38 | 14.60 | 1,180,162 | +0.02(+0.14%) |
Mar 19, 2004 | 14.72 | 14.73 | 14.55 | 14.58 | 1,161,281 | -0.14(-0.92%) |
Mar 18, 2004 | 14.41 | 14.78 | 14.37 | 14.72 | 1,719,098 | +0.35(+2.40%) |
Mar 17, 2004 | 14.25 | 14.42 | 14.23 | 14.37 | 766,699 | +0.10(+0.67%) |
Mar 16, 2004 | 14.12 | 14.29 | 14.12 | 14.27 | 1,116,111 | +0.18(+1.25%) |
Mar 15, 2004 | 14.35 | 14.35 | 14.10 | 14.10 | 1,080,022 | -0.29(-2.01%) |
Mar 12, 2004 | 14.11 | 14.43 | 14.07 | 14.39 | 1,185,181 | +0.18(+1.28%) |
Mar 11, 2004 | 14.31 | 14.37 | 14.17 | 14.21 | 1,099,381 | -0.11(-0.77%) |
Mar 10, 2004 | 14.40 | 14.51 | 14.29 | 14.32 | 1,104,639 | +0.04(+0.26%) |
Mar 09, 2004 | 14.29 | 14.31 | 14.22 | 14.28 | 1,048,475 | +0.00(+0.00%) |
Mar 08, 2004 | 14.42 | 14.43 | 14.28 | 14.28 | 854,649 | -0.19(-1.30%) |
Mar 05, 2004 | 14.21 | 14.51 | 14.15 | 14.47 | 1,818,520 | +0.29(+2.08%) |
Mar 04, 2004 | 13.91 | 14.19 | 13.85 | 14.17 | 1,008,085 | +0.26(+1.86%) |
Mar 03, 2004 | 13.91 | 13.99 | 13.87 | 13.91 | 795,617 | -0.02(-0.13%) |
Mar 02, 2004 | 13.91 | 13.99 | 13.86 | 13.93 | 1,130,451 | +0.02(+0.14%) |