Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.62 | 13.62 | 13.49 | 13.60 | 135,400 | -0.09(-0.62%) |
May 27, 2004 | 13.70 | 13.72 | 13.54 | 13.69 | 348,000 | -0.01(-0.07%) |
May 26, 2004 | 13.70 | 13.71 | 13.46 | 13.70 | 160,600 | +0.08(+0.59%) |
May 25, 2004 | 13.47 | 13.62 | 13.25 | 13.62 | 165,600 | +0.20(+1.45%) |
May 24, 2004 | 13.32 | 13.49 | 13.17 | 13.42 | 157,200 | +0.17(+1.28%) |
May 21, 2004 | 13.25 | 13.30 | 13.02 | 13.25 | 211,600 | +0.05(+0.38%) |
May 20, 2004 | 13.14 | 13.26 | 12.99 | 13.20 | 228,600 | +0.06(+0.46%) |
May 19, 2004 | 13.29 | 13.40 | 13.10 | 13.14 | 207,400 | -0.07(-0.57%) |
May 18, 2004 | 13.07 | 13.28 | 13.04 | 13.21 | 115,200 | +0.16(+1.26%) |
May 17, 2004 | 13.15 | 13.29 | 12.95 | 13.05 | 191,200 | -0.15(-1.14%) |
May 14, 2004 | 13.38 | 13.45 | 13.12 | 13.20 | 362,000 | -0.21(-1.53%) |
May 13, 2004 | 13.18 | 13.42 | 13.00 | 13.40 | 437,000 | +0.22(+1.71%) |
May 12, 2004 | 12.82 | 13.19 | 12.51 | 13.18 | 354,600 | +0.31(+2.41%) |
May 11, 2004 | 12.68 | 12.91 | 12.68 | 12.87 | 142,400 | +0.16(+1.26%) |
May 10, 2004 | 13.00 | 13.00 | 12.47 | 12.71 | 447,400 | -0.35(-2.68%) |
May 07, 2004 | 13.00 | 13.22 | 12.94 | 13.06 | 266,600 | +0.06(+0.46%) |
May 06, 2004 | 13.04 | 13.09 | 12.74 | 13.00 | 305,800 | -0.02(-0.15%) |
May 05, 2004 | 13.20 | 13.21 | 12.90 | 13.02 | 374,200 | -0.22(-1.70%) |
May 04, 2004 | 14.05 | 14.05 | 13.03 | 13.24 | 986,200 | -0.96(-6.73%) |
May 03, 2004 | 14.07 | 14.22 | 13.70 | 14.20 | 335,800 | +0.08(+0.60%) |
Apr 30, 2004 | 14.12 | 14.23 | 13.95 | 14.12 | 288,800 | -0.05(-0.35%) |
Apr 29, 2004 | 13.88 | 14.29 | 13.81 | 14.16 | 173,400 | +0.16(+1.18%) |
Apr 28, 2004 | 14.25 | 14.25 | 13.87 | 14.00 | 329,000 | -0.36(-2.47%) |
Apr 27, 2004 | 14.57 | 14.74 | 14.32 | 14.36 | 231,000 | -0.21(-1.48%) |
Apr 26, 2004 | 14.77 | 14.96 | 14.57 | 14.57 | 212,400 | -0.28(-1.85%) |
Apr 23, 2004 | 14.90 | 14.98 | 14.61 | 14.85 | 201,000 | -0.02(-0.13%) |
Apr 22, 2004 | 14.77 | 14.98 | 14.66 | 14.87 | 243,000 | +0.12(+0.85%) |
Apr 21, 2004 | 14.38 | 14.79 | 14.38 | 14.74 | 184,400 | +0.45(+3.15%) |
Apr 20, 2004 | 14.75 | 14.96 | 14.29 | 14.29 | 296,000 | -0.41(-2.76%) |
Apr 19, 2004 | 14.91 | 14.94 | 14.59 | 14.70 | 161,400 | -0.12(-0.81%) |
Apr 16, 2004 | 14.34 | 14.90 | 14.31 | 14.81 | 535,800 | +0.48(+3.35%) |
Apr 15, 2004 | 14.78 | 14.78 | 14.16 | 14.34 | 382,200 | -0.49(-3.31%) |
Apr 14, 2004 | 14.56 | 14.87 | 14.46 | 14.82 | 255,600 | +0.14(+0.95%) |
Apr 13, 2004 | 15.10 | 15.20 | 14.35 | 14.69 | 459,800 | -0.42(-2.81%) |
Apr 12, 2004 | 15.29 | 15.32 | 15.07 | 15.11 | 402,400 | -0.18(-1.18%) |
Apr 08, 2004 | 15.51 | 15.54 | 15.23 | 15.29 | 229,400 | -0.17(-1.10%) |
Apr 07, 2004 | 15.54 | 15.62 | 15.25 | 15.46 | 220,600 | -0.05(-0.32%) |
Apr 06, 2004 | 15.80 | 15.80 | 15.50 | 15.51 | 166,600 | -0.33(-2.08%) |
Apr 05, 2004 | 15.70 | 15.85 | 15.69 | 15.84 | 346,800 | +0.15(+0.99%) |
Apr 02, 2004 | 15.80 | 15.88 | 15.62 | 15.69 | 249,400 | -0.03(-0.16%) |
Apr 01, 2004 | 15.70 | 15.76 | 15.44 | 15.71 | 281,800 | -0.01(-0.10%) |
Mar 31, 2004 | 15.63 | 15.85 | 15.60 | 15.72 | 204,400 | +0.13(+0.83%) |
Mar 30, 2004 | 15.65 | 15.84 | 15.52 | 15.60 | 208,800 | -0.05(-0.35%) |
Mar 29, 2004 | 15.43 | 15.68 | 15.43 | 15.65 | 950,600 | +0.15(+0.97%) |
Mar 26, 2004 | 15.38 | 15.63 | 15.38 | 15.50 | 278,800 | +0.20(+1.31%) |
Mar 25, 2004 | 15.43 | 15.43 | 15.29 | 15.30 | 473,200 | -0.06(-0.39%) |
Mar 24, 2004 | 15.37 | 15.48 | 14.94 | 15.36 | 343,600 | -0.09(-0.58%) |
Mar 23, 2004 | 15.70 | 15.83 | 15.45 | 15.45 | 268,800 | -0.11(-0.71%) |
Mar 22, 2004 | 16.00 | 16.00 | 15.26 | 15.56 | 309,200 | -0.55(-3.44%) |
Mar 19, 2004 | 15.87 | 16.25 | 15.77 | 16.11 | 671,000 | +0.24(+1.54%) |
Mar 18, 2004 | 15.65 | 15.98 | 15.65 | 15.87 | 1,200,800 | +0.22(+1.41%) |
Mar 17, 2004 | 15.18 | 15.68 | 15.10 | 15.65 | 373,200 | +0.45(+2.93%) |
Mar 16, 2004 | 15.35 | 15.38 | 14.97 | 15.21 | 156,200 | -0.11(-0.72%) |
Mar 15, 2004 | 15.38 | 15.39 | 15.04 | 15.31 | 350,400 | -0.02(-0.10%) |
Mar 12, 2004 | 15.05 | 15.33 | 14.98 | 15.33 | 248,800 | +0.30(+2.03%) |
Mar 11, 2004 | 15.18 | 15.18 | 14.75 | 15.03 | 355,400 | -0.38(-2.44%) |
Mar 10, 2004 | 15.43 | 15.45 | 15.32 | 15.40 | 273,600 | -0.03(-0.16%) |
Mar 09, 2004 | 15.35 | 15.70 | 15.07 | 15.43 | 389,800 | +0.24(+1.58%) |
Mar 08, 2004 | 14.65 | 15.30 | 14.65 | 15.19 | 708,800 | +0.54(+3.65%) |
Mar 05, 2004 | 14.59 | 14.74 | 14.43 | 14.65 | 307,600 | +0.02(+0.10%) |
Mar 04, 2004 | 14.51 | 14.66 | 14.45 | 14.63 | 210,000 | +0.13(+0.90%) |
Mar 03, 2004 | 14.12 | 14.58 | 14.01 | 14.51 | 487,200 | +0.13(+0.90%) |
Mar 02, 2004 | 14.65 | 14.88 | 14.28 | 14.38 | 181,200 | -0.15(-1.03%) |