Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.05 | 14.20 | 14.05 | 14.11 | 5,700 | -0.03(-0.21%) |
May 27, 2004 | 14.10 | 14.15 | 14.05 | 14.14 | 6,900 | +0.14(+1.00%) |
May 26, 2004 | 13.89 | 14.12 | 13.89 | 14.00 | 10,200 | +0.10(+0.72%) |
May 25, 2004 | 13.99 | 13.99 | 13.87 | 13.90 | 5,700 | -0.05(-0.36%) |
May 24, 2004 | 13.75 | 13.95 | 13.75 | 13.95 | 15,500 | +0.07(+0.50%) |
May 21, 2004 | 13.84 | 13.89 | 13.75 | 13.88 | 4,000 | -0.01(-0.07%) |
May 20, 2004 | 13.85 | 13.89 | 13.75 | 13.89 | 5,800 | +0.07(+0.51%) |
May 19, 2004 | 13.80 | 13.89 | 13.70 | 13.82 | 8,500 | +0.10(+0.73%) |
May 18, 2004 | 13.55 | 13.79 | 13.45 | 13.72 | 19,100 | +0.20(+1.48%) |
May 17, 2004 | 13.46 | 13.53 | 13.45 | 13.52 | 12,700 | +0.06(+0.45%) |
May 14, 2004 | 13.55 | 13.55 | 13.40 | 13.46 | 5,100 | -0.05(-0.37%) |
May 13, 2004 | 13.55 | 13.62 | 13.51 | 13.51 | 6,500 | -0.08(-0.59%) |
May 12, 2004 | 13.61 | 13.65 | 13.56 | 13.59 | 7,100 | -0.12(-0.88%) |
May 11, 2004 | 14.05 | 14.05 | 13.65 | 13.71 | 29,900 | -0.24(-1.72%) |
May 10, 2004 | 14.05 | 14.15 | 13.95 | 13.95 | 9,000 | +0.00(+0.00%) |
May 07, 2004 | 14.15 | 14.15 | 13.95 | 13.95 | 11,000 | -0.27(-1.90%) |
May 06, 2004 | 14.18 | 14.40 | 14.18 | 14.22 | 10,500 | +0.04(+0.28%) |
May 05, 2004 | 14.14 | 14.24 | 14.14 | 14.18 | 5,400 | -0.06(-0.42%) |
May 04, 2004 | 14.05 | 14.28 | 14.00 | 14.24 | 25,800 | +0.11(+0.78%) |
May 03, 2004 | 13.95 | 14.13 | 13.95 | 14.13 | 11,300 | -0.02(-0.14%) |
Apr 30, 2004 | 14.10 | 14.18 | 14.04 | 14.15 | 12,700 | +0.05(+0.35%) |
Apr 29, 2004 | 14.05 | 14.10 | 14.03 | 14.10 | 13,700 | +0.04(+0.28%) |
Apr 28, 2004 | 14.10 | 14.18 | 14.05 | 14.06 | 11,600 | +0.01(+0.07%) |
Apr 27, 2004 | 14.40 | 14.40 | 14.05 | 14.05 | 18,300 | -0.37(-2.57%) |
Apr 26, 2004 | 14.30 | 14.42 | 14.26 | 14.42 | 18,200 | +0.12(+0.84%) |
Apr 23, 2004 | 14.45 | 14.45 | 14.28 | 14.30 | 17,600 | -0.15(-1.04%) |
Apr 22, 2004 | 14.11 | 14.53 | 14.10 | 14.45 | 47,300 | +0.32(+2.26%) |
Apr 21, 2004 | 14.10 | 14.15 | 14.05 | 14.13 | 19,400 | -0.11(-0.77%) |
Apr 20, 2004 | 14.22 | 14.60 | 14.22 | 14.24 | 22,600 | -0.06(-0.42%) |
Apr 19, 2004 | 14.33 | 14.48 | 14.21 | 14.30 | 22,000 | +0.00(+0.00%) |
Apr 16, 2004 | 14.30 | 14.35 | 14.20 | 14.30 | 14,300 | +0.08(+0.56%) |
Apr 15, 2004 | 14.21 | 14.34 | 14.21 | 14.22 | 10,900 | -0.10(-0.70%) |
Apr 14, 2004 | 14.15 | 14.32 | 14.15 | 14.32 | 18,000 | +0.09(+0.63%) |
Apr 13, 2004 | 14.35 | 14.35 | 14.20 | 14.23 | 21,800 | -0.15(-1.04%) |
Apr 12, 2004 | 14.35 | 14.43 | 14.35 | 14.38 | 8,700 | -0.02(-0.14%) |
Apr 08, 2004 | 14.30 | 14.45 | 14.30 | 14.40 | 6,400 | +0.03(+0.21%) |
Apr 07, 2004 | 14.20 | 14.37 | 14.20 | 14.37 | 31,000 | +0.08(+0.56%) |
Apr 06, 2004 | 14.61 | 14.61 | 14.15 | 14.29 | 68,400 | -0.47(-3.18%) |
Apr 05, 2004 | 15.55 | 15.55 | 14.76 | 14.76 | 28,500 | -0.79(-5.08%) |
Apr 02, 2004 | 15.57 | 15.60 | 15.55 | 15.55 | 4,500 | -0.07(-0.45%) |
Apr 01, 2004 | 15.60 | 15.62 | 15.60 | 15.62 | 3,300 | +0.02(+0.13%) |
Mar 31, 2004 | 15.65 | 15.66 | 15.59 | 15.60 | 6,900 | -0.06(-0.38%) |
Mar 30, 2004 | 15.66 | 15.67 | 15.65 | 15.66 | 4,300 | +0.01(+0.06%) |
Mar 29, 2004 | 15.62 | 15.66 | 15.58 | 15.65 | 21,200 | +0.04(+0.26%) |
Mar 26, 2004 | 15.44 | 15.61 | 15.44 | 15.61 | 17,400 | +0.15(+0.97%) |
Mar 25, 2004 | 15.45 | 15.50 | 15.45 | 15.46 | 6,300 | +0.01(+0.06%) |
Mar 24, 2004 | 15.45 | 15.51 | 15.45 | 15.45 | 6,400 | -0.09(-0.58%) |
Mar 23, 2004 | 15.45 | 15.54 | 15.45 | 15.54 | 11,500 | +0.03(+0.19%) |
Mar 22, 2004 | 15.42 | 15.58 | 15.42 | 15.51 | 14,000 | +0.03(+0.19%) |
Mar 19, 2004 | 15.67 | 15.67 | 15.45 | 15.48 | 25,300 | -0.22(-1.40%) |
Mar 18, 2004 | 15.77 | 15.77 | 15.69 | 15.70 | 8,300 | -0.07(-0.44%) |
Mar 17, 2004 | 15.70 | 15.81 | 15.65 | 15.77 | 21,500 | +0.07(+0.45%) |
Mar 16, 2004 | 15.60 | 15.70 | 15.58 | 15.70 | 7,500 | +0.15(+0.96%) |
Mar 15, 2004 | 15.55 | 15.57 | 15.50 | 15.55 | 4,400 | +0.00(+0.00%) |
Mar 12, 2004 | 15.55 | 15.55 | 15.51 | 15.55 | 13,300 | +0.00(+0.00%) |
Mar 11, 2004 | 15.55 | 15.63 | 15.55 | 15.55 | 4,400 | +0.00(+0.00%) |
Mar 10, 2004 | 15.60 | 15.60 | 15.50 | 15.55 | 1,700 | -0.10(-0.64%) |
Mar 09, 2004 | 15.45 | 15.65 | 15.45 | 15.65 | 5,400 | +0.09(+0.58%) |
Mar 08, 2004 | 15.38 | 15.56 | 15.38 | 15.56 | 8,700 | +0.16(+1.04%) |
Mar 05, 2004 | 15.25 | 15.52 | 15.25 | 15.40 | 34,800 | +0.15(+0.98%) |
Mar 04, 2004 | 15.30 | 15.30 | 15.25 | 15.25 | 10,900 | -0.14(-0.91%) |
Mar 03, 2004 | 15.30 | 15.40 | 15.30 | 15.39 | 16,100 | +0.11(+0.72%) |
Mar 02, 2004 | 15.33 | 15.35 | 15.22 | 15.28 | 24,100 | -0.04(-0.26%) |