Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.35 | 13.74 | 13.03 | 13.37 | 321,700 | -0.14(-1.04%) |
May 27, 2004 | 13.85 | 14.09 | 13.10 | 13.51 | 402,100 | -0.33(-2.38%) |
May 26, 2004 | 13.92 | 14.10 | 13.81 | 13.84 | 281,800 | +0.11(+0.80%) |
May 25, 2004 | 13.63 | 14.01 | 13.42 | 13.73 | 510,200 | +0.01(+0.07%) |
May 24, 2004 | 14.50 | 14.50 | 13.72 | 13.72 | 332,600 | -0.49(-3.45%) |
May 21, 2004 | 14.31 | 14.41 | 13.94 | 14.21 | 396,300 | +0.14(+1.00%) |
May 20, 2004 | 14.85 | 14.91 | 13.91 | 14.07 | 399,400 | -0.60(-4.09%) |
May 19, 2004 | 13.89 | 14.90 | 13.66 | 14.67 | 705,200 | +1.03(+7.55%) |
May 18, 2004 | 13.52 | 13.84 | 13.17 | 13.64 | 204,700 | +0.19(+1.41%) |
May 17, 2004 | 13.25 | 13.63 | 12.82 | 13.45 | 366,100 | -0.14(-1.03%) |
May 14, 2004 | 13.31 | 13.90 | 13.00 | 13.59 | 367,500 | -0.01(-0.07%) |
May 13, 2004 | 13.67 | 13.77 | 13.27 | 13.60 | 504,800 | -0.30(-2.16%) |
May 12, 2004 | 13.34 | 13.98 | 12.23 | 13.90 | 964,800 | +0.40(+2.96%) |
May 11, 2004 | 14.44 | 14.55 | 13.32 | 13.50 | 825,400 | -0.55(-3.91%) |
May 10, 2004 | 15.70 | 15.80 | 13.47 | 14.05 | 778,200 | -2.00(-12.46%) |
May 07, 2004 | 16.25 | 16.25 | 15.58 | 16.05 | 482,500 | -0.33(-2.01%) |
May 06, 2004 | 16.90 | 16.90 | 16.00 | 16.38 | 280,100 | -0.42(-2.50%) |
May 05, 2004 | 16.40 | 16.98 | 16.00 | 16.80 | 327,200 | +0.31(+1.88%) |
May 04, 2004 | 15.89 | 16.60 | 15.80 | 16.49 | 462,700 | +0.82(+5.23%) |
May 03, 2004 | 15.48 | 17.24 | 15.00 | 15.67 | 1,003,100 | +0.12(+0.77%) |
Apr 30, 2004 | 17.45 | 17.61 | 14.60 | 15.55 | 1,191,300 | -1.76(-10.17%) |
Apr 29, 2004 | 18.32 | 18.74 | 16.75 | 17.31 | 758,600 | -1.22(-6.58%) |
Apr 28, 2004 | 19.32 | 19.32 | 18.32 | 18.53 | 436,600 | -0.54(-2.83%) |
Apr 27, 2004 | 19.01 | 19.86 | 18.70 | 19.07 | 943,100 | +0.34(+1.80%) |
Apr 26, 2004 | 18.00 | 18.85 | 17.73 | 18.73 | 747,300 | +1.42(+8.21%) |
Apr 23, 2004 | 16.96 | 17.48 | 16.91 | 17.31 | 307,900 | +0.31(+1.82%) |
Apr 22, 2004 | 16.60 | 17.00 | 16.41 | 17.00 | 168,200 | +0.40(+2.41%) |
Apr 21, 2004 | 15.98 | 16.88 | 15.91 | 16.60 | 219,300 | +0.24(+1.47%) |
Apr 20, 2004 | 16.79 | 17.18 | 15.99 | 16.36 | 314,100 | -0.30(-1.78%) |
Apr 19, 2004 | 15.90 | 17.24 | 15.53 | 16.66 | 670,500 | +0.86(+5.42%) |
Apr 16, 2004 | 15.68 | 15.88 | 15.59 | 15.80 | 153,100 | +0.12(+0.77%) |
Apr 15, 2004 | 15.78 | 15.90 | 15.30 | 15.68 | 236,000 | -0.13(-0.82%) |
Apr 14, 2004 | 15.80 | 15.86 | 15.60 | 15.81 | 92,900 | -0.08(-0.50%) |
Apr 13, 2004 | 15.96 | 16.05 | 15.60 | 15.89 | 368,900 | -0.03(-0.19%) |
Apr 12, 2004 | 15.90 | 15.98 | 15.85 | 15.92 | 231,700 | +0.06(+0.38%) |
Apr 08, 2004 | 15.80 | 15.99 | 15.75 | 15.86 | 172,700 | +0.01(+0.06%) |
Apr 07, 2004 | 15.74 | 16.15 | 15.03 | 15.85 | 414,700 | +0.28(+1.80%) |
Apr 06, 2004 | 15.50 | 15.74 | 15.03 | 15.57 | 237,300 | +0.07(+0.45%) |
Apr 05, 2004 | 14.98 | 15.50 | 14.95 | 15.50 | 315,400 | +0.41(+2.72%) |
Apr 02, 2004 | 14.49 | 15.22 | 14.45 | 15.09 | 436,200 | +0.57(+3.93%) |
Apr 01, 2004 | 15.25 | 15.39 | 14.27 | 14.52 | 543,700 | -0.76(-4.97%) |
Mar 31, 2004 | 15.30 | 15.41 | 14.85 | 15.28 | 285,200 | -0.14(-0.91%) |
Mar 30, 2004 | 14.60 | 15.45 | 14.50 | 15.42 | 705,100 | +0.63(+4.26%) |
Mar 29, 2004 | 14.10 | 14.96 | 13.92 | 14.79 | 659,500 | +0.69(+4.89%) |
Mar 26, 2004 | 13.26 | 14.15 | 13.25 | 14.10 | 433,800 | +0.65(+4.83%) |
Mar 25, 2004 | 13.24 | 13.49 | 12.50 | 13.45 | 152,100 | +0.36(+2.75%) |
Mar 24, 2004 | 13.00 | 13.20 | 12.85 | 13.09 | 81,400 | -0.08(-0.61%) |
Mar 23, 2004 | 12.89 | 13.20 | 12.74 | 13.17 | 197,900 | +0.27(+2.09%) |
Mar 22, 2004 | 12.93 | 13.11 | 12.56 | 12.90 | 145,900 | -0.16(-1.23%) |
Mar 19, 2004 | 13.05 | 13.25 | 12.51 | 13.06 | 184,000 | +0.04(+0.31%) |
Mar 18, 2004 | 12.38 | 13.02 | 11.87 | 13.02 | 245,100 | +0.81(+6.63%) |
Mar 17, 2004 | 11.50 | 12.45 | 11.42 | 12.21 | 240,400 | +0.60(+5.17%) |
Mar 16, 2004 | 12.28 | 12.43 | 11.53 | 11.61 | 365,800 | -0.62(-5.07%) |
Mar 15, 2004 | 12.40 | 12.71 | 12.00 | 12.23 | 163,700 | -0.50(-3.93%) |
Mar 12, 2004 | 12.37 | 12.98 | 12.37 | 12.73 | 211,800 | +0.23(+1.84%) |
Mar 11, 2004 | 12.96 | 13.15 | 11.95 | 12.50 | 548,300 | -0.73(-5.52%) |
Mar 10, 2004 | 13.86 | 13.99 | 13.12 | 13.23 | 255,900 | -0.68(-4.89%) |
Mar 09, 2004 | 14.02 | 14.29 | 13.78 | 13.91 | 250,100 | -0.17(-1.21%) |
Mar 08, 2004 | 14.00 | 14.47 | 13.65 | 14.08 | 253,300 | -0.35(-2.43%) |
Mar 05, 2004 | 14.01 | 14.47 | 13.92 | 14.43 | 525,700 | +0.31(+2.20%) |
Mar 04, 2004 | 14.00 | 14.50 | 13.72 | 14.12 | 460,700 | +0.26(+1.88%) |
Mar 03, 2004 | 13.40 | 14.13 | 13.08 | 13.86 | 372,400 | +0.19(+1.39%) |
Mar 02, 2004 | 13.83 | 14.38 | 13.25 | 13.67 | 585,500 | -0.10(-0.76%) |