Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.86 | 13.93 | 13.75 | 13.84 | 1,012,700 | -0.07(-0.50%) |
May 27, 2004 | 13.98 | 14.14 | 13.75 | 13.91 | 2,134,000 | +0.05(+0.36%) |
May 26, 2004 | 13.72 | 13.92 | 13.67 | 13.86 | 968,200 | +0.16(+1.17%) |
May 25, 2004 | 13.63 | 13.74 | 13.45 | 13.70 | 2,268,400 | +0.02(+0.15%) |
May 24, 2004 | 13.66 | 13.88 | 13.54 | 13.68 | 1,454,500 | +0.02(+0.15%) |
May 21, 2004 | 13.45 | 13.70 | 13.37 | 13.66 | 1,838,700 | +0.20(+1.49%) |
May 20, 2004 | 13.34 | 13.64 | 13.34 | 13.46 | 2,162,300 | +0.12(+0.90%) |
May 19, 2004 | 13.45 | 13.50 | 13.29 | 13.34 | 1,694,700 | +0.08(+0.60%) |
May 18, 2004 | 13.40 | 13.45 | 13.17 | 13.26 | 1,458,300 | +0.31(+2.39%) |
May 17, 2004 | 13.05 | 13.08 | 12.87 | 12.95 | 1,725,800 | -0.20(-1.52%) |
May 14, 2004 | 13.16 | 13.24 | 12.86 | 13.15 | 1,757,100 | +0.02(+0.15%) |
May 13, 2004 | 13.20 | 13.40 | 13.08 | 13.13 | 1,416,800 | -0.14(-1.06%) |
May 12, 2004 | 13.19 | 13.45 | 12.67 | 13.27 | 2,108,000 | +0.07(+0.53%) |
May 11, 2004 | 12.90 | 13.25 | 12.77 | 13.20 | 3,722,800 | +0.65(+5.18%) |
May 10, 2004 | 12.66 | 12.72 | 12.41 | 12.55 | 2,075,600 | -0.21(-1.65%) |
May 07, 2004 | 12.77 | 12.98 | 12.73 | 12.76 | 1,928,000 | -0.19(-1.47%) |
May 06, 2004 | 13.08 | 13.12 | 12.82 | 12.95 | 1,642,100 | -0.18(-1.37%) |
May 05, 2004 | 13.10 | 13.24 | 12.97 | 13.13 | 795,800 | +0.01(+0.08%) |
May 04, 2004 | 13.27 | 13.47 | 12.98 | 13.12 | 1,776,900 | +0.17(+1.31%) |
May 03, 2004 | 12.82 | 13.15 | 12.73 | 12.95 | 1,604,800 | +0.13(+1.01%) |
Apr 30, 2004 | 13.18 | 13.30 | 12.78 | 12.82 | 1,422,200 | -0.34(-2.58%) |
Apr 29, 2004 | 13.53 | 13.60 | 12.97 | 13.16 | 1,976,700 | -0.49(-3.59%) |
Apr 28, 2004 | 13.85 | 13.90 | 13.39 | 13.65 | 1,596,000 | -0.26(-1.87%) |
Apr 27, 2004 | 14.14 | 14.34 | 13.78 | 13.91 | 1,323,000 | -0.20(-1.42%) |
Apr 26, 2004 | 14.20 | 14.34 | 14.03 | 14.11 | 959,900 | -0.04(-0.28%) |
Apr 23, 2004 | 14.36 | 14.66 | 14.10 | 14.15 | 2,346,300 | -0.22(-1.53%) |
Apr 22, 2004 | 13.75 | 14.75 | 13.65 | 14.37 | 4,087,000 | +0.62(+4.51%) |
Apr 21, 2004 | 13.85 | 13.89 | 13.53 | 13.75 | 1,721,700 | +0.05(+0.36%) |
Apr 20, 2004 | 14.10 | 14.17 | 13.60 | 13.70 | 3,126,500 | -0.42(-2.97%) |
Apr 19, 2004 | 14.08 | 14.20 | 13.95 | 14.12 | 1,939,600 | +0.04(+0.28%) |
Apr 16, 2004 | 14.20 | 14.20 | 13.82 | 14.08 | 3,444,900 | -0.25(-1.74%) |
Apr 15, 2004 | 14.63 | 14.66 | 14.30 | 14.33 | 2,221,200 | -0.30(-2.05%) |
Apr 14, 2004 | 14.80 | 14.89 | 14.51 | 14.63 | 1,086,600 | -0.20(-1.35%) |
Apr 13, 2004 | 15.13 | 15.14 | 14.76 | 14.83 | 1,521,200 | -0.23(-1.53%) |
Apr 12, 2004 | 15.12 | 15.31 | 14.99 | 15.06 | 776,700 | -0.06(-0.40%) |
Apr 08, 2004 | 15.10 | 15.20 | 15.00 | 15.12 | 1,010,200 | +0.08(+0.53%) |
Apr 07, 2004 | 15.14 | 15.14 | 14.86 | 15.04 | 973,600 | -0.10(-0.66%) |
Apr 06, 2004 | 15.08 | 15.22 | 14.95 | 15.14 | 1,492,700 | -0.04(-0.26%) |
Apr 05, 2004 | 15.00 | 15.24 | 14.96 | 15.18 | 1,071,500 | +0.11(+0.73%) |
Apr 02, 2004 | 15.00 | 15.15 | 14.90 | 15.07 | 1,407,900 | +0.24(+1.62%) |
Apr 01, 2004 | 14.74 | 14.97 | 14.66 | 14.83 | 834,400 | +0.09(+0.61%) |
Mar 31, 2004 | 14.70 | 14.78 | 14.53 | 14.74 | 952,200 | +0.01(+0.07%) |
Mar 30, 2004 | 14.81 | 14.82 | 14.67 | 14.73 | 1,135,700 | -0.08(-0.54%) |
Mar 29, 2004 | 14.60 | 14.85 | 14.60 | 14.81 | 947,700 | +0.24(+1.65%) |
Mar 26, 2004 | 14.63 | 14.73 | 14.47 | 14.57 | 801,200 | +0.01(+0.07%) |
Mar 25, 2004 | 14.50 | 14.59 | 14.21 | 14.56 | 1,735,600 | +0.06(+0.41%) |
Mar 24, 2004 | 14.45 | 14.63 | 14.32 | 14.50 | 1,045,500 | +0.01(+0.07%) |
Mar 23, 2004 | 14.43 | 14.75 | 14.30 | 14.49 | 1,108,100 | +0.11(+0.76%) |
Mar 22, 2004 | 14.37 | 14.44 | 14.07 | 14.38 | 651,000 | -0.21(-1.44%) |
Mar 19, 2004 | 14.50 | 14.81 | 14.45 | 14.59 | 1,039,800 | +0.16(+1.11%) |
Mar 18, 2004 | 14.53 | 14.60 | 14.06 | 14.43 | 1,996,500 | -0.11(-0.76%) |
Mar 17, 2004 | 14.60 | 14.68 | 14.41 | 14.54 | 2,148,500 | +0.01(+0.07%) |
Mar 16, 2004 | 15.10 | 15.21 | 14.45 | 14.53 | 1,744,700 | -0.42(-2.81%) |
Mar 15, 2004 | 15.11 | 15.13 | 14.91 | 14.95 | 1,303,100 | -0.26(-1.71%) |
Mar 12, 2004 | 15.28 | 15.44 | 15.10 | 15.21 | 1,141,100 | +0.07(+0.46%) |
Mar 11, 2004 | 15.20 | 15.50 | 15.10 | 15.14 | 848,700 | -0.28(-1.82%) |
Mar 10, 2004 | 15.70 | 15.99 | 15.30 | 15.42 | 1,896,900 | +0.38(+2.53%) |
Mar 09, 2004 | 15.20 | 15.23 | 14.91 | 15.04 | 920,300 | -0.07(-0.46%) |
Mar 08, 2004 | 15.40 | 15.62 | 15.11 | 15.11 | 890,800 | -0.36(-2.33%) |
Mar 05, 2004 | 15.45 | 15.65 | 15.27 | 15.47 | 1,112,000 | -0.13(-0.83%) |
Mar 04, 2004 | 15.60 | 15.65 | 15.43 | 15.60 | 834,600 | +0.06(+0.39%) |
Mar 03, 2004 | 15.53 | 15.77 | 15.31 | 15.54 | 904,100 | -0.10(-0.64%) |
Mar 02, 2004 | 15.63 | 15.75 | 15.53 | 15.64 | 1,549,700 | +0.01(+0.06%) |