Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.80 | 12.80 | 12.58 | 12.58 | 7,500 | -0.11(-0.87%) |
May 27, 2004 | 12.59 | 12.70 | 12.53 | 12.69 | 13,700 | +0.14(+1.12%) |
May 26, 2004 | 12.51 | 12.59 | 12.42 | 12.55 | 27,800 | +0.07(+0.56%) |
May 25, 2004 | 12.60 | 12.63 | 12.48 | 12.48 | 19,800 | +0.05(+0.40%) |
May 24, 2004 | 12.52 | 12.54 | 12.41 | 12.43 | 13,400 | -0.06(-0.48%) |
May 21, 2004 | 12.38 | 12.50 | 12.32 | 12.49 | 18,100 | +0.15(+1.22%) |
May 20, 2004 | 12.35 | 12.40 | 12.29 | 12.34 | 19,500 | -0.01(-0.08%) |
May 19, 2004 | 12.39 | 12.40 | 12.28 | 12.35 | 24,700 | -0.03(-0.24%) |
May 18, 2004 | 12.34 | 12.38 | 12.26 | 12.38 | 23,000 | +0.09(+0.73%) |
May 17, 2004 | 12.27 | 12.38 | 12.26 | 12.29 | 21,700 | -0.01(-0.08%) |
May 14, 2004 | 12.17 | 12.31 | 12.17 | 12.30 | 22,000 | +0.16(+1.32%) |
May 13, 2004 | 12.20 | 12.20 | 12.00 | 12.14 | 41,000 | -0.05(-0.41%) |
May 12, 2004 | 12.40 | 12.40 | 12.19 | 12.19 | 23,100 | -0.21(-1.69%) |
May 11, 2004 | 12.15 | 12.40 | 12.00 | 12.40 | 35,300 | +0.25(+2.06%) |
May 10, 2004 | 12.40 | 12.65 | 11.75 | 12.15 | 99,300 | -0.25(-2.02%) |
May 07, 2004 | 12.71 | 12.71 | 12.38 | 12.40 | 31,500 | -0.30(-2.36%) |
May 06, 2004 | 12.84 | 12.90 | 12.70 | 12.70 | 15,600 | -0.10(-0.78%) |
May 05, 2004 | 12.89 | 12.92 | 12.80 | 12.80 | 24,800 | -0.02(-0.16%) |
May 04, 2004 | 12.89 | 12.90 | 12.77 | 12.82 | 27,000 | +0.00(+0.00%) |
May 03, 2004 | 12.75 | 12.90 | 12.65 | 12.82 | 34,400 | +0.10(+0.79%) |
Apr 30, 2004 | 12.80 | 12.82 | 12.63 | 12.72 | 47,400 | +0.05(+0.39%) |
Apr 29, 2004 | 12.89 | 12.90 | 12.67 | 12.67 | 40,200 | -0.15(-1.17%) |
Apr 28, 2004 | 12.90 | 12.95 | 12.79 | 12.82 | 44,500 | -0.03(-0.23%) |
Apr 27, 2004 | 12.95 | 13.00 | 12.85 | 12.85 | 27,100 | -0.01(-0.08%) |
Apr 26, 2004 | 13.07 | 13.07 | 12.86 | 12.86 | 27,200 | -0.21(-1.61%) |
Apr 23, 2004 | 13.29 | 13.29 | 13.02 | 13.07 | 23,900 | -0.22(-1.66%) |
Apr 22, 2004 | 13.26 | 13.40 | 13.20 | 13.29 | 52,400 | -0.13(-0.97%) |
Apr 21, 2004 | 13.41 | 13.45 | 13.28 | 13.42 | 28,600 | -0.05(-0.37%) |
Apr 20, 2004 | 13.59 | 13.60 | 13.36 | 13.47 | 26,500 | -0.08(-0.59%) |
Apr 19, 2004 | 13.56 | 13.62 | 13.55 | 13.55 | 21,500 | +0.05(+0.37%) |
Apr 16, 2004 | 13.69 | 13.69 | 13.40 | 13.50 | 25,500 | +0.00(+0.00%) |
Apr 15, 2004 | 13.68 | 13.69 | 13.40 | 13.50 | 18,700 | -0.14(-1.03%) |
Apr 14, 2004 | 13.50 | 13.68 | 13.45 | 13.64 | 43,300 | -0.04(-0.29%) |
Apr 13, 2004 | 13.89 | 13.89 | 13.68 | 13.68 | 20,900 | -0.21(-1.51%) |
Apr 12, 2004 | 13.86 | 13.94 | 13.73 | 13.89 | 26,300 | +0.09(+0.65%) |
Apr 08, 2004 | 13.85 | 13.94 | 13.80 | 13.80 | 10,000 | +0.00(+0.00%) |
Apr 07, 2004 | 13.97 | 14.00 | 13.63 | 13.80 | 38,200 | -0.10(-0.72%) |
Apr 06, 2004 | 14.06 | 14.06 | 13.76 | 13.90 | 35,400 | -0.16(-1.14%) |
Apr 05, 2004 | 14.29 | 14.29 | 14.06 | 14.06 | 38,800 | -0.22(-1.54%) |
Apr 02, 2004 | 14.48 | 14.48 | 14.13 | 14.28 | 62,400 | -0.22(-1.52%) |
Apr 01, 2004 | 14.53 | 14.53 | 14.45 | 14.50 | 37,600 | +0.00(+0.00%) |
Mar 31, 2004 | 14.56 | 14.56 | 14.50 | 14.50 | 27,000 | -0.03(-0.21%) |
Mar 30, 2004 | 14.61 | 14.61 | 14.53 | 14.53 | 33,100 | -0.04(-0.27%) |
Mar 29, 2004 | 14.80 | 14.80 | 14.51 | 14.57 | 64,800 | -0.18(-1.22%) |
Mar 26, 2004 | 14.84 | 14.84 | 14.70 | 14.75 | 18,600 | +0.02(+0.14%) |
Mar 25, 2004 | 14.72 | 14.73 | 14.57 | 14.73 | 22,400 | +0.11(+0.75%) |
Mar 24, 2004 | 14.65 | 14.68 | 14.61 | 14.62 | 12,000 | -0.03(-0.20%) |
Mar 23, 2004 | 14.65 | 14.66 | 14.57 | 14.65 | 28,300 | -0.01(-0.07%) |
Mar 22, 2004 | 14.79 | 14.80 | 14.55 | 14.66 | 35,500 | -0.13(-0.88%) |
Mar 19, 2004 | 14.82 | 14.82 | 14.77 | 14.79 | 8,900 | -0.01(-0.07%) |
Mar 18, 2004 | 14.89 | 14.91 | 14.75 | 14.80 | 23,300 | -0.05(-0.34%) |
Mar 17, 2004 | 14.91 | 14.91 | 14.75 | 14.85 | 34,200 | -0.04(-0.27%) |
Mar 16, 2004 | 14.72 | 14.95 | 14.72 | 14.89 | 33,400 | +0.15(+1.02%) |
Mar 15, 2004 | 14.68 | 14.74 | 14.60 | 14.74 | 22,000 | +0.08(+0.55%) |
Mar 12, 2004 | 14.65 | 14.68 | 14.62 | 14.66 | 17,400 | +0.01(+0.07%) |
Mar 11, 2004 | 14.69 | 14.70 | 14.63 | 14.65 | 23,900 | +0.00(+0.00%) |
Mar 10, 2004 | 14.69 | 14.71 | 14.61 | 14.65 | 29,700 | +0.07(+0.48%) |
Mar 09, 2004 | 14.71 | 14.71 | 14.56 | 14.58 | 28,100 | -0.13(-0.88%) |
Mar 08, 2004 | 14.66 | 14.72 | 14.56 | 14.71 | 29,700 | +0.08(+0.55%) |
Mar 05, 2004 | 14.63 | 14.68 | 14.61 | 14.63 | 31,700 | +0.08(+0.55%) |
Mar 04, 2004 | 14.54 | 14.55 | 14.50 | 14.55 | 21,000 | +0.09(+0.62%) |
Mar 03, 2004 | 14.60 | 14.60 | 14.39 | 14.46 | 29,700 | -0.09(-0.62%) |
Mar 02, 2004 | 14.61 | 14.62 | 14.54 | 14.55 | 13,900 | +0.00(+0.00%) |