Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.99 | 16.15 | 15.79 | 15.94 | 36,400 | +0.08(+0.50%) |
May 27, 2004 | 15.45 | 15.94 | 15.34 | 15.86 | 47,600 | +0.35(+2.26%) |
May 26, 2004 | 15.33 | 15.86 | 15.33 | 15.51 | 25,900 | +0.01(+0.06%) |
May 25, 2004 | 15.82 | 15.82 | 15.50 | 15.50 | 32,200 | -0.04(-0.26%) |
May 24, 2004 | 15.64 | 15.88 | 15.14 | 15.54 | 45,400 | +0.11(+0.71%) |
May 21, 2004 | 14.94 | 15.69 | 14.91 | 15.43 | 67,900 | +0.51(+3.42%) |
May 20, 2004 | 14.11 | 14.92 | 14.11 | 14.92 | 34,900 | +0.38(+2.61%) |
May 19, 2004 | 14.57 | 14.64 | 14.25 | 14.54 | 41,700 | +0.09(+0.62%) |
May 18, 2004 | 14.63 | 14.63 | 13.71 | 14.45 | 51,700 | +0.21(+1.47%) |
May 17, 2004 | 14.18 | 14.33 | 13.83 | 14.24 | 16,500 | +0.09(+0.64%) |
May 14, 2004 | 14.30 | 14.49 | 13.86 | 14.15 | 34,400 | -0.40(-2.75%) |
May 13, 2004 | 13.55 | 14.82 | 13.28 | 14.55 | 50,500 | +0.87(+6.36%) |
May 12, 2004 | 14.08 | 14.09 | 13.28 | 13.68 | 34,400 | +0.23(+1.71%) |
May 11, 2004 | 14.12 | 15.33 | 13.39 | 13.45 | 95,400 | -0.45(-3.24%) |
May 10, 2004 | 14.47 | 14.60 | 13.01 | 13.90 | 43,500 | -0.40(-2.80%) |
May 07, 2004 | 14.40 | 14.75 | 14.23 | 14.30 | 20,400 | -0.01(-0.07%) |
May 06, 2004 | 14.73 | 15.05 | 14.26 | 14.31 | 27,900 | -0.56(-3.77%) |
May 05, 2004 | 14.34 | 15.04 | 14.29 | 14.87 | 32,000 | +0.52(+3.62%) |
May 04, 2004 | 14.03 | 14.41 | 14.03 | 14.35 | 24,500 | +0.31(+2.21%) |
May 03, 2004 | 14.49 | 14.66 | 13.66 | 14.04 | 78,600 | -0.55(-3.77%) |
Apr 30, 2004 | 14.95 | 15.12 | 14.53 | 14.59 | 13,400 | -0.54(-3.57%) |
Apr 29, 2004 | 15.12 | 15.50 | 15.00 | 15.13 | 26,200 | -0.19(-1.24%) |
Apr 28, 2004 | 15.27 | 15.95 | 15.26 | 15.32 | 27,100 | -0.56(-3.53%) |
Apr 27, 2004 | 16.66 | 16.66 | 15.20 | 15.88 | 43,800 | -0.62(-3.76%) |
Apr 26, 2004 | 17.00 | 17.19 | 16.36 | 16.50 | 33,500 | -0.19(-1.14%) |
Apr 23, 2004 | 16.24 | 16.79 | 16.24 | 16.69 | 12,300 | +0.36(+2.20%) |
Apr 22, 2004 | 17.64 | 17.64 | 16.26 | 16.33 | 35,700 | -0.54(-3.20%) |
Apr 21, 2004 | 16.40 | 17.54 | 16.21 | 16.87 | 96,800 | +0.49(+2.99%) |
Apr 20, 2004 | 17.45 | 17.50 | 16.09 | 16.38 | 300,300 | -1.05(-6.02%) |
Apr 19, 2004 | 16.60 | 17.51 | 16.05 | 17.43 | 145,000 | +1.16(+7.13%) |
Apr 16, 2004 | 15.91 | 16.50 | 15.31 | 16.27 | 140,100 | +0.43(+2.71%) |
Apr 15, 2004 | 15.42 | 15.84 | 14.87 | 15.84 | 117,500 | +0.40(+2.59%) |
Apr 14, 2004 | 14.45 | 15.49 | 14.45 | 15.44 | 67,400 | +0.79(+5.39%) |
Apr 13, 2004 | 14.79 | 15.00 | 14.46 | 14.65 | 37,700 | -0.23(-1.55%) |
Apr 12, 2004 | 14.95 | 15.75 | 14.65 | 14.88 | 45,600 | -0.23(-1.53%) |
Apr 08, 2004 | 15.75 | 16.88 | 15.06 | 15.11 | 82,100 | -0.13(-0.85%) |
Apr 07, 2004 | 14.94 | 15.63 | 14.00 | 15.24 | 63,800 | +0.45(+3.04%) |
Apr 06, 2004 | 14.45 | 14.90 | 14.40 | 14.79 | 26,100 | +0.14(+0.96%) |
Apr 05, 2004 | 13.82 | 15.25 | 13.82 | 14.65 | 72,600 | +0.95(+6.93%) |
Apr 02, 2004 | 13.80 | 13.85 | 13.19 | 13.70 | 62,300 | +0.06(+0.44%) |
Apr 01, 2004 | 12.50 | 13.90 | 12.25 | 13.64 | 100,900 | +0.54(+4.12%) |
Mar 31, 2004 | 13.35 | 13.75 | 11.82 | 13.10 | 186,900 | -1.30(-9.03%) |
Mar 30, 2004 | 12.50 | 14.74 | 12.23 | 14.40 | 198,700 | +1.84(+14.65%) |
Mar 29, 2004 | 11.88 | 12.62 | 11.88 | 12.56 | 42,100 | +0.63(+5.28%) |
Mar 26, 2004 | 12.34 | 12.34 | 11.92 | 11.93 | 12,700 | -0.12(-1.00%) |
Mar 25, 2004 | 12.16 | 12.35 | 11.95 | 12.05 | 11,500 | +0.06(+0.50%) |
Mar 24, 2004 | 12.05 | 12.28 | 11.96 | 11.99 | 22,300 | -0.02(-0.17%) |
Mar 23, 2004 | 11.95 | 12.33 | 11.95 | 12.01 | 82,000 | +0.03(+0.25%) |
Mar 22, 2004 | 12.05 | 12.39 | 11.81 | 11.98 | 28,600 | -0.03(-0.25%) |
Mar 19, 2004 | 11.95 | 12.29 | 11.95 | 12.01 | 11,500 | -0.20(-1.64%) |
Mar 18, 2004 | 12.22 | 12.28 | 11.95 | 12.21 | 13,100 | +0.10(+0.83%) |
Mar 17, 2004 | 11.95 | 12.26 | 11.63 | 12.11 | 16,500 | +0.05(+0.41%) |
Mar 16, 2004 | 11.95 | 12.27 | 11.95 | 12.06 | 24,100 | +0.11(+0.92%) |
Mar 15, 2004 | 11.99 | 12.25 | 11.80 | 11.95 | 39,900 | -0.05(-0.42%) |
Mar 12, 2004 | 11.52 | 12.28 | 11.51 | 12.00 | 30,000 | -0.05(-0.41%) |
Mar 11, 2004 | 13.05 | 13.05 | 11.67 | 12.05 | 58,800 | -0.66(-5.20%) |
Mar 10, 2004 | 12.60 | 13.00 | 12.27 | 12.71 | 118,900 | +0.20(+1.61%) |
Mar 09, 2004 | 12.25 | 12.75 | 12.25 | 12.51 | 122,300 | +0.02(+0.16%) |
Mar 08, 2004 | 12.25 | 12.64 | 12.00 | 12.49 | 25,600 | -0.04(-0.32%) |
Mar 05, 2004 | 11.84 | 12.64 | 11.84 | 12.53 | 37,500 | +0.53(+4.42%) |
Mar 04, 2004 | 11.90 | 12.21 | 11.84 | 12.00 | 71,500 | -0.01(-0.08%) |
Mar 03, 2004 | 11.83 | 12.71 | 11.80 | 12.01 | 105,300 | +0.21(+1.78%) |
Mar 02, 2004 | 11.50 | 11.91 | 11.40 | 11.80 | 79,700 | +0.23(+2.00%) |