Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.80 | 13.00 | 12.80 | 13.00 | 40,600 | +0.25(+1.96%) |
May 27, 2004 | 12.63 | 12.88 | 12.63 | 12.75 | 59,100 | +0.05(+0.39%) |
May 26, 2004 | 12.47 | 12.73 | 12.43 | 12.70 | 96,100 | +0.33(+2.67%) |
May 25, 2004 | 11.95 | 12.47 | 11.95 | 12.37 | 89,800 | +0.23(+1.89%) |
May 24, 2004 | 12.35 | 12.44 | 12.11 | 12.14 | 67,000 | -0.18(-1.46%) |
May 21, 2004 | 12.22 | 12.32 | 12.11 | 12.32 | 67,800 | +0.03(+0.24%) |
May 20, 2004 | 12.18 | 12.34 | 12.12 | 12.29 | 81,800 | +0.11(+0.90%) |
May 19, 2004 | 12.30 | 12.42 | 12.10 | 12.18 | 79,400 | -0.08(-0.65%) |
May 18, 2004 | 12.00 | 12.26 | 12.00 | 12.26 | 51,400 | +0.16(+1.32%) |
May 17, 2004 | 12.12 | 12.12 | 11.93 | 12.10 | 73,300 | -0.02(-0.17%) |
May 14, 2004 | 12.00 | 12.15 | 11.86 | 12.12 | 72,600 | +0.17(+1.42%) |
May 13, 2004 | 11.57 | 11.98 | 11.57 | 11.95 | 119,900 | -0.12(-0.99%) |
May 12, 2004 | 12.25 | 12.25 | 11.50 | 12.07 | 100,400 | +0.07(+0.58%) |
May 11, 2004 | 11.55 | 12.24 | 11.50 | 12.00 | 143,500 | +0.50(+4.35%) |
May 10, 2004 | 11.90 | 12.02 | 10.50 | 11.50 | 285,400 | -0.50(-4.17%) |
May 07, 2004 | 12.51 | 12.55 | 11.75 | 12.00 | 105,800 | -0.57(-4.53%) |
May 06, 2004 | 12.90 | 13.14 | 12.47 | 12.57 | 56,100 | -0.38(-2.93%) |
May 05, 2004 | 12.95 | 13.27 | 12.85 | 12.95 | 100,400 | +0.00(+0.00%) |
May 04, 2004 | 12.45 | 12.95 | 12.45 | 12.95 | 82,000 | +0.43(+3.43%) |
May 03, 2004 | 12.30 | 12.60 | 12.05 | 12.52 | 93,500 | +0.27(+2.20%) |
Apr 30, 2004 | 12.31 | 12.44 | 12.21 | 12.25 | 85,900 | -0.07(-0.57%) |
Apr 29, 2004 | 12.32 | 12.50 | 12.25 | 12.32 | 105,800 | -0.08(-0.65%) |
Apr 28, 2004 | 12.23 | 12.44 | 12.06 | 12.40 | 94,100 | +0.07(+0.57%) |
Apr 27, 2004 | 12.41 | 12.63 | 12.16 | 12.33 | 161,300 | -0.12(-0.96%) |
Apr 26, 2004 | 12.80 | 12.95 | 12.37 | 12.45 | 105,700 | -0.50(-3.86%) |
Apr 23, 2004 | 12.90 | 13.05 | 12.60 | 12.95 | 90,100 | +0.06(+0.47%) |
Apr 22, 2004 | 12.85 | 13.19 | 12.72 | 12.89 | 64,400 | +0.09(+0.70%) |
Apr 21, 2004 | 13.20 | 13.20 | 12.61 | 12.80 | 86,300 | -0.40(-3.03%) |
Apr 20, 2004 | 13.31 | 13.41 | 13.05 | 13.20 | 104,000 | -0.21(-1.57%) |
Apr 19, 2004 | 13.75 | 13.80 | 12.60 | 13.41 | 72,800 | -0.34(-2.47%) |
Apr 16, 2004 | 13.15 | 13.75 | 13.15 | 13.75 | 67,100 | +0.60(+4.56%) |
Apr 15, 2004 | 12.80 | 13.25 | 12.55 | 13.15 | 171,000 | +0.30(+2.33%) |
Apr 14, 2004 | 13.00 | 13.15 | 12.80 | 12.85 | 111,400 | -0.15(-1.15%) |
Apr 13, 2004 | 12.85 | 13.20 | 12.40 | 13.00 | 249,700 | +0.07(+0.54%) |
Apr 12, 2004 | 13.30 | 13.70 | 12.50 | 12.93 | 296,100 | -0.87(-6.30%) |
Apr 08, 2004 | 13.95 | 14.07 | 13.63 | 13.80 | 71,200 | -0.15(-1.08%) |
Apr 07, 2004 | 13.79 | 14.08 | 13.32 | 13.95 | 150,500 | +0.06(+0.43%) |
Apr 06, 2004 | 14.60 | 14.65 | 13.15 | 13.89 | 354,500 | -0.66(-4.54%) |
Apr 05, 2004 | 14.90 | 14.99 | 14.55 | 14.55 | 107,800 | -0.40(-2.68%) |
Apr 02, 2004 | 15.05 | 15.15 | 14.90 | 14.95 | 116,200 | -0.05(-0.33%) |
Apr 01, 2004 | 15.09 | 15.09 | 14.95 | 15.00 | 122,100 | -0.04(-0.27%) |
Mar 31, 2004 | 15.02 | 15.04 | 14.95 | 15.04 | 52,300 | +0.05(+0.33%) |
Mar 30, 2004 | 14.92 | 15.00 | 14.90 | 14.99 | 82,900 | +0.07(+0.47%) |
Mar 29, 2004 | 14.94 | 14.94 | 14.78 | 14.92 | 74,800 | +0.04(+0.27%) |
Mar 26, 2004 | 14.84 | 14.88 | 14.78 | 14.88 | 55,800 | +0.04(+0.27%) |
Mar 25, 2004 | 14.94 | 14.94 | 14.75 | 14.84 | 71,000 | -0.01(-0.07%) |
Mar 24, 2004 | 14.75 | 14.85 | 14.75 | 14.85 | 79,900 | +0.09(+0.61%) |
Mar 23, 2004 | 14.87 | 14.90 | 14.71 | 14.76 | 98,700 | -0.13(-0.87%) |
Mar 22, 2004 | 14.91 | 15.00 | 14.83 | 14.89 | 86,300 | -0.06(-0.40%) |
Mar 19, 2004 | 14.95 | 15.05 | 14.87 | 14.95 | 53,800 | +0.00(+0.00%) |
Mar 18, 2004 | 15.07 | 15.10 | 14.85 | 14.95 | 80,700 | -0.12(-0.80%) |
Mar 17, 2004 | 14.95 | 15.07 | 14.95 | 15.07 | 46,500 | +0.14(+0.94%) |
Mar 16, 2004 | 14.97 | 15.01 | 14.84 | 14.93 | 83,100 | -0.03(-0.20%) |
Mar 15, 2004 | 15.00 | 15.15 | 14.90 | 14.96 | 74,800 | -0.04(-0.27%) |
Mar 12, 2004 | 14.89 | 15.12 | 14.80 | 15.00 | 73,400 | +0.11(+0.74%) |
Mar 11, 2004 | 14.75 | 14.89 | 14.70 | 14.89 | 73,900 | +0.09(+0.61%) |
Mar 10, 2004 | 14.98 | 14.99 | 14.80 | 14.80 | 91,300 | -0.18(-1.20%) |
Mar 09, 2004 | 15.05 | 15.14 | 14.95 | 14.98 | 69,100 | -0.17(-1.12%) |
Mar 08, 2004 | 15.10 | 15.15 | 14.90 | 15.15 | 88,800 | +0.12(+0.80%) |
Mar 05, 2004 | 15.10 | 15.10 | 14.95 | 15.03 | 68,600 | -0.07(-0.46%) |
Mar 04, 2004 | 15.05 | 15.10 | 14.95 | 15.10 | 78,000 | +0.00(+0.00%) |
Mar 03, 2004 | 14.85 | 15.10 | 14.77 | 15.10 | 99,700 | +0.22(+1.48%) |
Mar 02, 2004 | 14.75 | 14.97 | 14.75 | 14.88 | 76,700 | +0.08(+0.54%) |
Mar 01, 2004 | 14.79 | 14.85 | 14.62 | 14.80 | 120,500 | +0.09(+0.61%) |
Feb 27, 2004 | 14.73 | 14.76 | 14.54 | 14.71 | 67,200 | +0.01(+0.07%) |
Feb 26, 2004 | 14.70 | 14.75 | 14.55 | 14.70 | 94,000 | +0.02(+0.14%) |
Feb 25, 2004 | 14.49 | 14.73 | 14.42 | 14.68 | 85,900 | +0.13(+0.89%) |
Feb 24, 2004 | 14.70 | 14.76 | 14.30 | 14.55 | 131,200 | -0.15(-1.02%) |
Feb 23, 2004 | 14.95 | 14.95 | 14.50 | 14.70 | 102,100 | -0.15(-1.01%) |
Feb 20, 2004 | 14.71 | 14.85 | 14.70 | 14.85 | 68,700 | +0.10(+0.68%) |
Feb 19, 2004 | 14.85 | 14.85 | 14.75 | 14.75 | 88,400 | -0.10(-0.67%) |
Feb 18, 2004 | 14.88 | 14.96 | 14.81 | 14.85 | 92,600 | -0.10(-0.67%) |
Feb 17, 2004 | 15.07 | 15.08 | 14.85 | 14.95 | 118,400 | -0.02(-0.13%) |
Feb 13, 2004 | 14.95 | 15.06 | 14.87 | 14.97 | 58,500 | -0.03(-0.20%) |
Feb 12, 2004 | 15.00 | 15.00 | 14.85 | 15.00 | 61,900 | +0.00(+0.00%) |
Feb 11, 2004 | 15.00 | 15.00 | 14.85 | 15.00 | 78,000 | -0.03(-0.20%) |
Feb 10, 2004 | 14.95 | 15.03 | 14.85 | 15.03 | 72,300 | +0.13(+0.87%) |
Feb 09, 2004 | 14.85 | 14.90 | 14.81 | 14.90 | 43,200 | +0.05(+0.34%) |
Feb 06, 2004 | 14.86 | 14.95 | 14.85 | 14.85 | 66,700 | -0.09(-0.60%) |
Feb 05, 2004 | 15.00 | 15.01 | 14.83 | 14.94 | 44,300 | -0.05(-0.33%) |
Feb 04, 2004 | 14.95 | 15.01 | 14.87 | 14.99 | 117,600 | +0.04(+0.27%) |
Feb 03, 2004 | 15.00 | 15.00 | 14.86 | 14.95 | 114,900 | +0.04(+0.27%) |
Feb 02, 2004 | 14.81 | 14.99 | 14.70 | 14.91 | 130,100 | +0.10(+0.68%) |
Jan 30, 2004 | 14.83 | 14.83 | 14.68 | 14.81 | 73,000 | -0.02(-0.13%) |
Jan 29, 2004 | 14.80 | 14.84 | 14.71 | 14.83 | 76,200 | +0.03(+0.20%) |
Jan 28, 2004 | 14.84 | 14.85 | 14.70 | 14.80 | 71,800 | -0.05(-0.34%) |
Jan 27, 2004 | 14.80 | 14.90 | 14.76 | 14.85 | 98,100 | +0.00(+0.00%) |
Jan 26, 2004 | 14.88 | 14.92 | 14.73 | 14.85 | 75,700 | +0.02(+0.13%) |
Jan 23, 2004 | 14.90 | 14.91 | 14.73 | 14.83 | 65,800 | -0.07(-0.47%) |
Jan 22, 2004 | 14.90 | 14.92 | 14.75 | 14.90 | 47,300 | +0.00(+0.00%) |
Jan 21, 2004 | 14.78 | 14.92 | 14.67 | 14.90 | 85,800 | +0.11(+0.74%) |
Jan 20, 2004 | 14.81 | 14.97 | 14.67 | 14.79 | 80,600 | -0.03(-0.20%) |
Jan 16, 2004 | 14.90 | 15.00 | 14.82 | 14.82 | 97,500 | -0.12(-0.80%) |
Jan 15, 2004 | 14.95 | 14.98 | 14.85 | 14.94 | 77,400 | +0.04(+0.27%) |
Jan 14, 2004 | 15.00 | 15.00 | 14.81 | 14.90 | 47,800 | -0.08(-0.53%) |
Jan 13, 2004 | 14.94 | 14.99 | 14.81 | 14.98 | 56,100 | +0.03(+0.20%) |
Jan 12, 2004 | 14.94 | 15.00 | 14.87 | 14.95 | 49,200 | -0.04(-0.27%) |
Jan 09, 2004 | 14.99 | 15.00 | 14.92 | 14.99 | 42,200 | +0.00(+0.00%) |
Jan 08, 2004 | 15.00 | 15.00 | 14.92 | 14.99 | 56,000 | -0.01(-0.07%) |
Jan 07, 2004 | 14.94 | 14.94 | 14.93 | 15.00 | 60,900 | +0.05(+0.33%) |
Jan 06, 2004 | 14.95 | 14.99 | 14.93 | 14.95 | 59,200 | -0.04(-0.27%) |
Jan 05, 2004 | 14.81 | 15.00 | 14.81 | 14.99 | 59,000 | +0.08(+0.54%) |
Jan 02, 2004 | 14.85 | 14.95 | 14.80 | 14.91 | 31,700 | +0.01(+0.07%) |
Dec 31, 2003 | 15.00 | 15.00 | 14.75 | 14.90 | 60,200 | -0.09(-0.60%) |
Dec 30, 2003 | 14.99 | 14.99 | 14.95 | 14.99 | 51,800 | +0.00(+0.00%) |
Dec 29, 2003 | 14.90 | 15.00 | 14.80 | 14.99 | 60,300 | +0.09(+0.60%) |
Dec 26, 2003 | 14.90 | 14.98 | 14.75 | 14.90 | 41,500 | +0.15(+1.02%) |
Dec 24, 2003 | 14.89 | 14.89 | 14.70 | 14.75 | 27,500 | -0.16(-1.07%) |
Dec 23, 2003 | 14.75 | 15.00 | 14.72 | 14.91 | 95,700 | +0.16(+1.08%) |
Dec 22, 2003 | 14.56 | 14.80 | 14.56 | 14.75 | 90,800 | +0.09(+0.61%) |
Dec 19, 2003 | 14.60 | 14.66 | 14.52 | 14.66 | 93,800 | +0.07(+0.48%) |
Dec 18, 2003 | 14.60 | 14.64 | 14.50 | 14.59 | 120,200 | +0.04(+0.27%) |
Dec 17, 2003 | 14.60 | 14.70 | 14.51 | 14.55 | 82,300 | +0.04(+0.28%) |
Dec 16, 2003 | 14.60 | 14.74 | 14.45 | 14.51 | 94,200 | -0.19(-1.29%) |
Dec 15, 2003 | 14.77 | 14.77 | 14.60 | 14.70 | 37,800 | +0.10(+0.68%) |
Dec 12, 2003 | 14.61 | 14.70 | 14.51 | 14.60 | 53,400 | -0.14(-0.95%) |
Dec 11, 2003 | 14.75 | 14.75 | 14.56 | 14.74 | 42,500 | +0.00(+0.00%) |
Dec 10, 2003 | 14.74 | 14.74 | 14.55 | 14.74 | 55,600 | -0.01(-0.07%) |
Dec 09, 2003 | 14.85 | 14.85 | 14.50 | 14.75 | 77,000 | -0.05(-0.34%) |
Dec 08, 2003 | 14.80 | 14.80 | 14.70 | 14.80 | 23,400 | +0.00(+0.00%) |
Dec 05, 2003 | 14.80 | 14.85 | 14.70 | 14.80 | 30,600 | +0.00(+0.00%) |
Dec 04, 2003 | 14.85 | 14.85 | 14.69 | 14.80 | 38,200 | +0.10(+0.68%) |
Dec 03, 2003 | 14.75 | 14.79 | 14.69 | 14.70 | 42,500 | +0.00(+0.00%) |
Dec 02, 2003 | 14.80 | 14.80 | 14.56 | 14.70 | 70,400 | -0.05(-0.34%) |
Dec 01, 2003 | 14.60 | 14.75 | 14.47 | 14.75 | 61,900 | +0.09(+0.61%) |
Nov 28, 2003 | 14.89 | 14.89 | 14.65 | 14.66 | 21,000 | -0.23(-1.54%) |
Nov 26, 2003 | 14.80 | 14.89 | 14.75 | 14.89 | 30,000 | +0.10(+0.68%) |
Nov 25, 2003 | 14.99 | 14.99 | 14.75 | 14.79 | 50,900 | -0.21(-1.40%) |
Nov 24, 2003 | 15.22 | 15.22 | 14.90 | 15.00 | 66,600 | -0.15(-0.99%) |
Nov 21, 2003 | 15.25 | 15.30 | 15.15 | 15.15 | 18,700 | -0.10(-0.66%) |
Nov 20, 2003 | 15.30 | 15.40 | 15.15 | 15.25 | 43,900 | +0.00(+0.00%) |
Nov 19, 2003 | 15.30 | 15.30 | 15.03 | 15.25 | 31,400 | +0.05(+0.33%) |
Nov 18, 2003 | 15.34 | 15.34 | 15.02 | 15.20 | 34,500 | -0.15(-0.98%) |
Nov 17, 2003 | 15.20 | 15.35 | 15.05 | 15.35 | 39,800 | +0.20(+1.32%) |
Nov 14, 2003 | 15.15 | 15.18 | 15.15 | 15.15 | 26,700 | +0.01(+0.07%) |
Nov 13, 2003 | 15.14 | 15.20 | 15.05 | 15.14 | 21,900 | +0.13(+0.87%) |
Nov 12, 2003 | 15.15 | 15.24 | 15.01 | 15.01 | 40,400 | +0.00(+0.00%) |
Nov 11, 2003 | 15.03 | 15.14 | 15.01 | 15.01 | 22,800 | -0.02(-0.13%) |
Nov 10, 2003 | 15.07 | 15.10 | 15.03 | 15.03 | 26,700 | -0.03(-0.20%) |
Nov 07, 2003 | 15.25 | 15.30 | 15.06 | 15.06 | 38,700 | -0.14(-0.92%) |
Nov 06, 2003 | 15.00 | 15.25 | 15.00 | 15.20 | 35,400 | +0.19(+1.27%) |
Nov 05, 2003 | 15.01 | 15.01 | 15.00 | 15.01 | 27,500 | +0.00(+0.00%) |
Nov 04, 2003 | 15.01 | 15.01 | 15.01 | 15.01 | 51,200 | +0.01(+0.07%) |
Nov 03, 2003 | 15.00 | 15.01 | 15.00 | 15.00 | 24,200 | -0.01(-0.07%) |
Oct 31, 2003 | 15.01 | 15.01 | 15.01 | 15.01 | 48,900 | +0.00(+0.00%) |
Oct 30, 2003 | 15.01 | 15.01 | 15.01 | 15.01 | 52,600 | +0.01(+0.07%) |