Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.90 | 14.12 | 13.89 | 14.04 | 197,928 | +0.10(+0.70%) |
May 27, 2004 | 13.92 | 13.94 | 13.80 | 13.94 | 116,755 | +0.23(+1.68%) |
May 26, 2004 | 13.91 | 14.01 | 13.67 | 13.71 | 173,465 | +0.05(+0.37%) |
May 25, 2004 | 13.35 | 13.67 | 13.35 | 13.66 | 122,315 | +0.29(+2.21%) |
May 24, 2004 | 13.39 | 13.39 | 13.27 | 13.36 | 50,872 | +0.07(+0.51%) |
May 21, 2004 | 13.23 | 13.34 | 13.20 | 13.30 | 84,786 | +0.12(+0.90%) |
May 20, 2004 | 13.13 | 13.22 | 13.09 | 13.18 | 131,211 | +0.09(+0.66%) |
May 19, 2004 | 13.32 | 13.46 | 13.08 | 13.09 | 167,627 | +0.05(+0.36%) |
May 18, 2004 | 12.92 | 13.06 | 12.92 | 13.04 | 107,860 | +0.17(+1.34%) |
May 17, 2004 | 13.02 | 13.06 | 12.83 | 12.87 | 165,681 | -0.10(-0.80%) |
May 14, 2004 | 12.99 | 13.06 | 12.98 | 12.98 | 101,466 | -0.07(-0.55%) |
May 13, 2004 | 13.21 | 13.25 | 13.02 | 13.05 | 212,662 | -0.15(-1.17%) |
May 12, 2004 | 13.24 | 13.24 | 12.99 | 13.20 | 194,592 | -0.06(-0.46%) |
May 11, 2004 | 13.31 | 13.31 | 13.21 | 13.26 | 116,477 | +0.04(+0.33%) |
May 10, 2004 | 13.33 | 13.33 | 13.16 | 13.22 | 287,997 | -0.17(-1.29%) |
May 07, 2004 | 13.62 | 13.63 | 13.39 | 13.39 | 117,867 | -0.34(-2.46%) |
May 06, 2004 | 13.80 | 13.84 | 13.61 | 13.73 | 120,925 | -0.04(-0.31%) |
May 05, 2004 | 13.80 | 13.85 | 13.76 | 13.77 | 72,555 | -0.13(-0.91%) |
May 04, 2004 | 13.73 | 13.91 | 13.73 | 13.90 | 64,215 | +0.28(+2.09%) |
May 03, 2004 | 13.63 | 13.74 | 13.60 | 13.62 | 84,230 | +0.05(+0.34%) |
Apr 30, 2004 | 13.62 | 13.65 | 13.45 | 13.57 | 78,949 | +0.00(+0.00%) |
Apr 29, 2004 | 13.50 | 13.68 | 13.48 | 13.57 | 101,744 | +0.05(+0.35%) |
Apr 28, 2004 | 13.50 | 13.63 | 13.43 | 13.52 | 184,029 | -0.22(-1.60%) |
Apr 27, 2004 | 13.87 | 13.87 | 13.71 | 13.74 | 66,995 | -0.13(-0.91%) |
Apr 26, 2004 | 13.82 | 13.93 | 13.80 | 13.87 | 71,443 | +0.10(+0.73%) |
Apr 23, 2004 | 13.90 | 13.90 | 13.73 | 13.77 | 77,003 | -0.19(-1.37%) |
Apr 22, 2004 | 13.93 | 14.05 | 13.91 | 13.96 | 71,999 | +0.03(+0.21%) |
Apr 21, 2004 | 13.92 | 14.03 | 13.84 | 13.93 | 124,539 | +0.04(+0.29%) |
Apr 20, 2004 | 14.17 | 14.17 | 13.88 | 13.89 | 111,751 | -0.35(-2.43%) |
Apr 19, 2004 | 14.23 | 14.28 | 14.17 | 14.23 | 49,482 | +0.01(+0.05%) |
Apr 16, 2004 | 14.24 | 14.31 | 14.16 | 14.23 | 79,505 | -0.01(-0.08%) |
Apr 15, 2004 | 14.37 | 14.37 | 14.12 | 14.24 | 117,033 | -0.13(-0.90%) |
Apr 14, 2004 | 14.57 | 14.57 | 14.21 | 14.37 | 190,979 | -0.35(-2.40%) |
Apr 13, 2004 | 14.98 | 15.04 | 14.70 | 14.72 | 114,531 | -0.29(-1.96%) |
Apr 12, 2004 | 15.00 | 15.03 | 14.95 | 15.01 | 87,010 | -0.02(-0.12%) |
Apr 08, 2004 | 15.18 | 15.19 | 15.02 | 15.03 | 94,516 | -0.22(-1.44%) |
Apr 07, 2004 | 15.34 | 15.37 | 15.20 | 15.25 | 54,763 | -0.16(-1.03%) |
Apr 06, 2004 | 15.34 | 15.46 | 15.32 | 15.41 | 83,674 | +0.01(+0.07%) |
Apr 05, 2004 | 15.18 | 15.48 | 15.17 | 15.40 | 130,655 | +0.22(+1.47%) |
Apr 02, 2004 | 15.10 | 15.24 | 15.08 | 15.18 | 230,175 | +0.08(+0.55%) |
Apr 01, 2004 | 14.89 | 15.11 | 14.88 | 15.09 | 63,381 | +0.19(+1.26%) |
Mar 31, 2004 | 15.01 | 15.11 | 14.89 | 14.91 | 149,280 | -0.14(-0.96%) |
Mar 30, 2004 | 14.98 | 15.09 | 14.96 | 15.05 | 75,057 | +0.07(+0.48%) |
Mar 29, 2004 | 14.92 | 15.04 | 14.90 | 14.98 | 430,050 | +0.14(+0.92%) |
Mar 26, 2004 | 14.76 | 14.87 | 14.76 | 14.84 | 153,172 | +0.20(+1.38%) |
Mar 25, 2004 | 14.32 | 14.72 | 14.32 | 14.64 | 232,121 | +0.39(+2.75%) |
Mar 24, 2004 | 14.37 | 14.37 | 14.23 | 14.25 | 167,349 | -0.18(-1.22%) |
Mar 23, 2004 | 14.46 | 14.48 | 14.35 | 14.43 | 125,651 | -0.04(-0.27%) |
Mar 22, 2004 | 14.46 | 14.65 | 14.43 | 14.46 | 154,840 | +0.00(+0.00%) |
Mar 19, 2004 | 14.39 | 14.64 | 14.37 | 14.46 | 155,952 | +0.08(+0.55%) |
Mar 18, 2004 | 14.34 | 14.41 | 14.32 | 14.39 | 112,863 | +0.08(+0.55%) |
Mar 17, 2004 | 14.17 | 14.36 | 14.15 | 14.31 | 92,570 | +0.11(+0.79%) |
Mar 16, 2004 | 14.23 | 14.39 | 14.11 | 14.19 | 98,130 | +0.15(+1.08%) |
Mar 15, 2004 | 14.26 | 14.26 | 13.94 | 14.04 | 152,338 | -0.21(-1.46%) |
Mar 12, 2004 | 14.39 | 14.44 | 14.23 | 14.25 | 137,882 | -0.23(-1.59%) |
Mar 11, 2004 | 14.55 | 14.58 | 14.40 | 14.48 | 166,237 | -0.16(-1.11%) |
Mar 10, 2004 | 14.63 | 14.73 | 14.59 | 14.64 | 224,059 | +0.08(+0.57%) |
Mar 09, 2004 | 14.50 | 14.69 | 14.50 | 14.56 | 100,632 | -0.03(-0.22%) |
Mar 08, 2004 | 14.62 | 14.68 | 14.58 | 14.59 | 125,373 | +0.05(+0.35%) |
Mar 05, 2004 | 14.57 | 14.61 | 14.45 | 14.54 | 120,369 | +0.11(+0.75%) |
Mar 04, 2004 | 14.53 | 14.62 | 14.41 | 14.44 | 137,326 | -0.09(-0.62%) |
Mar 03, 2004 | 14.31 | 14.57 | 14.14 | 14.53 | 373,896 | +0.15(+1.03%) |
Mar 02, 2004 | 14.60 | 14.60 | 14.32 | 14.38 | 129,265 | -0.19(-1.31%) |