Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.49 | 13.65 | 13.49 | 13.53 | 427,730 | -0.08(-0.57%) |
May 27, 2004 | 13.32 | 13.62 | 13.32 | 13.61 | 840,272 | +0.17(+1.25%) |
May 26, 2004 | 13.71 | 13.71 | 13.43 | 13.44 | 483,985 | -0.19(-1.42%) |
May 25, 2004 | 13.65 | 13.65 | 13.43 | 13.63 | 295,071 | -0.01(-0.09%) |
May 24, 2004 | 13.80 | 13.80 | 13.51 | 13.65 | 568,602 | +0.06(+0.43%) |
May 21, 2004 | 13.55 | 13.75 | 13.55 | 13.59 | 203,171 | -0.04(-0.28%) |
May 20, 2004 | 13.71 | 13.73 | 13.58 | 13.63 | 28,515 | -0.01(-0.09%) |
May 19, 2004 | 13.80 | 13.92 | 13.64 | 13.64 | 68,033 | -0.01(-0.05%) |
May 18, 2004 | 13.63 | 13.76 | 13.57 | 13.65 | 585,494 | +0.16(+1.20%) |
May 17, 2004 | 13.71 | 13.71 | 13.49 | 13.49 | 185,659 | -0.23(-1.69%) |
May 14, 2004 | 13.74 | 13.80 | 13.59 | 13.72 | 258,032 | -0.02(-0.14%) |
May 13, 2004 | 13.63 | 13.85 | 13.61 | 13.74 | 492,819 | +0.09(+0.66%) |
May 12, 2004 | 13.60 | 13.67 | 13.38 | 13.65 | 561,008 | +0.01(+0.05%) |
May 11, 2004 | 13.51 | 13.71 | 13.51 | 13.64 | 468,023 | -0.05(-0.38%) |
May 10, 2004 | 13.62 | 13.76 | 13.50 | 13.69 | 503,977 | -0.13(-0.93%) |
May 07, 2004 | 14.13 | 14.13 | 13.82 | 13.82 | 495,764 | -0.30(-2.10%) |
May 06, 2004 | 14.19 | 14.19 | 13.91 | 14.12 | 591,848 | -0.08(-0.55%) |
May 05, 2004 | 13.97 | 14.26 | 13.97 | 14.20 | 486,310 | +0.20(+1.43%) |
May 04, 2004 | 14.08 | 14.12 | 13.94 | 14.00 | 486,465 | +0.03(+0.18%) |
May 03, 2004 | 14.02 | 14.02 | 13.87 | 13.97 | 89,885 | +0.08(+0.60%) |
Apr 30, 2004 | 14.02 | 14.11 | 13.89 | 13.89 | 2,109,050 | -0.18(-1.28%) |
Apr 29, 2004 | 13.96 | 14.16 | 13.95 | 14.07 | 357,991 | +0.06(+0.46%) |
Apr 28, 2004 | 14.07 | 14.11 | 14.00 | 14.00 | 80,741 | -0.11(-0.78%) |
Apr 27, 2004 | 14.31 | 14.31 | 14.09 | 14.11 | 124,134 | -0.14(-0.95%) |
Apr 26, 2004 | 14.32 | 14.33 | 14.20 | 14.25 | 80,121 | +0.03(+0.18%) |
Apr 23, 2004 | 14.26 | 14.29 | 14.12 | 14.22 | 90,350 | -0.04(-0.27%) |
Apr 22, 2004 | 14.12 | 14.28 | 14.00 | 14.26 | 85,546 | +0.14(+0.96%) |
Apr 21, 2004 | 14.00 | 14.13 | 13.98 | 14.12 | 74,542 | -0.01(-0.05%) |
Apr 20, 2004 | 14.07 | 14.23 | 14.03 | 14.13 | 684,523 | +0.12(+0.83%) |
Apr 19, 2004 | 13.91 | 14.03 | 13.85 | 14.02 | 35,799 | +0.14(+0.98%) |
Apr 16, 2004 | 13.91 | 14.03 | 13.87 | 13.88 | 56,100 | -0.08(-0.60%) |
Apr 15, 2004 | 13.90 | 14.07 | 13.88 | 13.96 | 86,785 | +0.01(+0.09%) |
Apr 14, 2004 | 13.95 | 14.03 | 13.89 | 13.95 | 224,558 | -0.09(-0.64%) |
Apr 13, 2004 | 14.07 | 14.19 | 13.96 | 14.04 | 68,808 | -0.12(-0.87%) |
Apr 12, 2004 | 14.12 | 14.19 | 14.02 | 14.16 | 45,872 | +0.14(+0.97%) |
Apr 08, 2004 | 14.26 | 14.26 | 14.03 | 14.03 | 83,686 | -0.08(-0.55%) |
Apr 07, 2004 | 14.18 | 14.30 | 14.10 | 14.11 | 66,639 | -0.21(-1.49%) |
Apr 06, 2004 | 14.20 | 14.32 | 14.18 | 14.32 | 86,785 | +0.05(+0.32%) |
Apr 05, 2004 | 14.25 | 14.27 | 14.14 | 14.27 | 76,092 | +0.12(+0.82%) |
Apr 02, 2004 | 14.16 | 14.19 | 14.04 | 14.16 | 251,833 | +0.08(+0.55%) |
Apr 01, 2004 | 14.14 | 14.16 | 14.00 | 14.08 | 2,499,896 | +0.12(+0.88%) |
Mar 31, 2004 | 13.89 | 14.06 | 13.85 | 13.96 | 142,266 | +0.03(+0.19%) |
Mar 30, 2004 | 13.91 | 13.94 | 13.80 | 13.93 | 88,490 | +0.12(+0.84%) |
Mar 29, 2004 | 13.71 | 13.90 | 13.71 | 13.82 | 90,815 | +0.10(+0.75%) |
Mar 26, 2004 | 13.62 | 13.80 | 13.61 | 13.71 | 73,148 | -0.15(-1.12%) |
Mar 25, 2004 | 13.62 | 13.87 | 13.62 | 13.87 | 159,004 | +0.25(+1.85%) |
Mar 24, 2004 | 13.65 | 13.78 | 13.58 | 13.62 | 120,260 | -0.09(-0.66%) |
Mar 23, 2004 | 14.02 | 14.02 | 13.61 | 13.71 | 415,487 | -0.17(-1.26%) |
Mar 22, 2004 | 14.09 | 14.09 | 13.83 | 13.88 | 304,060 | -0.28(-1.96%) |
Mar 19, 2004 | 14.23 | 14.26 | 14.11 | 14.16 | 142,266 | -0.02(-0.14%) |
Mar 18, 2004 | 14.13 | 14.28 | 14.08 | 14.18 | 219,909 | -0.06(-0.45%) |
Mar 17, 2004 | 14.07 | 14.24 | 14.07 | 14.24 | 200,227 | +0.16(+1.15%) |
Mar 16, 2004 | 14.16 | 14.16 | 13.95 | 14.08 | 195,888 | +0.05(+0.37%) |
Mar 15, 2004 | 14.27 | 14.27 | 14.01 | 14.03 | 156,834 | -0.23(-1.63%) |
Mar 12, 2004 | 14.02 | 14.26 | 14.02 | 14.26 | 1,721,768 | +0.21(+1.52%) |
Mar 11, 2004 | 14.17 | 14.32 | 14.05 | 14.05 | 476,547 | -0.25(-1.72%) |
Mar 10, 2004 | 14.65 | 14.68 | 14.27 | 14.29 | 176,826 | -0.34(-2.29%) |
Mar 09, 2004 | 14.71 | 14.71 | 14.59 | 14.63 | 104,762 | -0.03(-0.18%) |
Mar 08, 2004 | 14.76 | 14.76 | 14.65 | 14.65 | 156,989 | -0.07(-0.48%) |
Mar 05, 2004 | 14.75 | 14.80 | 14.65 | 14.72 | 119,330 | -0.03(-0.17%) |
Mar 04, 2004 | 14.76 | 14.76 | 14.66 | 14.75 | 353,497 | +0.03(+0.22%) |
Mar 03, 2004 | 14.66 | 14.77 | 14.63 | 14.72 | 310,879 | -0.07(-0.48%) |
Mar 02, 2004 | 14.45 | 14.80 | 14.39 | 14.79 | 110,806 | +0.24(+1.64%) |