Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.29 | 14.30 | 14.28 | 14.28 | 1,432 | +0.03(+0.22%) |
May 27, 2004 | 14.13 | 14.44 | 14.01 | 14.25 | 10,678 | +0.12(+0.87%) |
May 26, 2004 | 14.40 | 14.40 | 14.03 | 14.13 | 4,037 | -0.11(-0.76%) |
May 25, 2004 | 14.37 | 14.37 | 14.16 | 14.24 | 4,037 | +0.07(+0.49%) |
May 24, 2004 | 14.05 | 14.39 | 14.00 | 14.17 | 2,083 | +0.02(+0.11%) |
May 21, 2004 | 13.80 | 14.15 | 13.56 | 14.15 | 10,418 | +0.42(+3.08%) |
May 20, 2004 | 13.78 | 13.94 | 13.73 | 13.73 | 1,953 | -0.25(-1.76%) |
May 19, 2004 | 14.31 | 14.31 | 13.82 | 13.98 | 2,995 | +0.25(+1.79%) |
May 18, 2004 | 13.74 | 13.91 | 13.68 | 13.73 | 5,990 | -0.05(-0.39%) |
May 17, 2004 | 13.88 | 14.06 | 13.78 | 13.78 | 5,599 | -0.45(-3.13%) |
May 14, 2004 | 14.63 | 14.63 | 14.22 | 14.23 | 4,948 | -0.32(-2.22%) |
May 13, 2004 | 14.21 | 14.55 | 14.15 | 14.55 | 7,944 | +0.21(+1.48%) |
May 12, 2004 | 14.08 | 14.43 | 14.08 | 14.34 | 5,469 | +0.01(+0.07%) |
May 11, 2004 | 14.28 | 14.40 | 14.00 | 14.33 | 7,813 | +0.23(+1.63%) |
May 10, 2004 | 14.51 | 14.51 | 13.91 | 14.10 | 6,511 | -0.43(-2.94%) |
May 07, 2004 | 14.68 | 14.68 | 14.51 | 14.53 | 2,083 | -0.16(-1.06%) |
May 06, 2004 | 14.59 | 14.70 | 14.36 | 14.68 | 6,120 | -0.02(-0.16%) |
May 05, 2004 | 14.61 | 14.78 | 14.61 | 14.70 | 2,865 | -0.05(-0.31%) |
May 04, 2004 | 14.81 | 14.81 | 14.67 | 14.75 | 12,502 | +0.32(+2.24%) |
May 03, 2004 | 13.98 | 14.44 | 13.98 | 14.43 | 2,865 | +0.50(+3.58%) |
Apr 30, 2004 | 14.27 | 14.27 | 13.88 | 13.93 | 5,599 | -0.18(-1.25%) |
Apr 29, 2004 | 14.17 | 14.17 | 14.09 | 14.11 | 1,432 | -0.12(-0.81%) |
Apr 28, 2004 | 14.69 | 14.69 | 14.21 | 14.22 | 10,158 | -0.56(-3.79%) |
Apr 27, 2004 | 14.82 | 14.82 | 14.78 | 14.78 | 2,734 | -0.03(-0.21%) |
Apr 26, 2004 | 14.97 | 14.97 | 14.78 | 14.81 | 9,246 | -0.08(-0.51%) |
Apr 23, 2004 | 14.88 | 14.89 | 14.82 | 14.89 | 3,125 | +0.11(+0.72%) |
Apr 22, 2004 | 14.63 | 14.90 | 14.63 | 14.78 | 3,646 | -0.05(-0.31%) |
Apr 21, 2004 | 14.92 | 14.92 | 14.82 | 14.83 | 13,283 | +0.01(+0.05%) |
Apr 20, 2004 | 14.87 | 15.13 | 14.74 | 14.82 | 8,334 | +0.00(+0.00%) |
Apr 19, 2004 | 14.65 | 14.82 | 14.65 | 14.82 | 24,353 | +0.08(+0.57%) |
Apr 16, 2004 | 14.66 | 14.74 | 14.52 | 14.74 | 2,865 | +0.08(+0.58%) |
Apr 15, 2004 | 14.68 | 14.77 | 14.64 | 14.65 | 13,804 | +0.08(+0.58%) |
Apr 14, 2004 | 14.41 | 14.77 | 14.41 | 14.57 | 18,362 | -0.33(-2.22%) |
Apr 13, 2004 | 14.55 | 15.02 | 14.55 | 14.90 | 48,966 | +0.57(+3.97%) |
Apr 12, 2004 | 14.46 | 14.64 | 13.45 | 14.33 | 15,367 | -0.23(-1.58%) |
Apr 08, 2004 | 14.37 | 14.58 | 14.24 | 14.56 | 17,190 | +0.20(+1.39%) |
Apr 07, 2004 | 14.13 | 14.43 | 14.13 | 14.36 | 2,995 | +0.22(+1.58%) |
Apr 06, 2004 | 14.43 | 14.43 | 14.14 | 14.14 | 4,558 | -0.21(-1.45%) |
Apr 05, 2004 | 14.21 | 14.40 | 13.55 | 14.34 | 19,013 | +0.31(+2.24%) |
Apr 02, 2004 | 13.98 | 14.07 | 13.84 | 14.03 | 4,558 | +0.08(+0.55%) |
Apr 01, 2004 | 13.81 | 14.05 | 13.81 | 13.95 | 4,558 | +0.17(+1.23%) |
Mar 31, 2004 | 13.63 | 13.99 | 13.63 | 13.78 | 7,813 | -0.10(-0.72%) |
Mar 30, 2004 | 13.82 | 13.98 | 13.71 | 13.88 | 4,297 | +0.02(+0.17%) |
Mar 29, 2004 | 13.82 | 13.91 | 13.77 | 13.86 | 4,037 | +0.04(+0.28%) |
Mar 26, 2004 | 14.25 | 14.25 | 13.67 | 13.82 | 4,558 | +0.12(+0.84%) |
Mar 25, 2004 | 13.67 | 13.82 | 13.67 | 13.71 | 3,646 | +0.00(+0.00%) |
Mar 24, 2004 | 14.06 | 14.07 | 13.71 | 13.71 | 25,264 | -0.57(-3.98%) |
Mar 23, 2004 | 14.35 | 14.48 | 14.23 | 14.27 | 15,237 | +0.33(+2.37%) |
Mar 22, 2004 | 14.21 | 14.21 | 13.93 | 13.94 | 6,902 | -0.48(-3.30%) |
Mar 19, 2004 | 14.44 | 14.45 | 14.34 | 14.42 | 5,730 | -0.02(-0.11%) |
Mar 18, 2004 | 14.53 | 14.58 | 14.37 | 14.44 | 26,697 | +0.02(+0.11%) |
Mar 17, 2004 | 14.39 | 14.44 | 14.17 | 14.42 | 28,129 | +0.02(+0.16%) |
Mar 16, 2004 | 14.29 | 14.54 | 14.13 | 14.40 | 28,650 | +0.23(+1.63%) |
Mar 15, 2004 | 14.34 | 14.38 | 14.17 | 14.17 | 19,925 | +0.12(+0.87%) |
Mar 12, 2004 | 13.90 | 14.09 | 13.90 | 14.04 | 15,757 | +0.15(+1.05%) |
Mar 11, 2004 | 13.91 | 14.08 | 13.88 | 13.90 | 23,962 | +0.07(+0.50%) |
Mar 10, 2004 | 14.00 | 14.18 | 13.75 | 13.83 | 39,329 | -0.81(-5.51%) |
Mar 09, 2004 | 14.69 | 14.74 | 14.51 | 14.64 | 24,092 | +0.25(+1.71%) |
Mar 08, 2004 | 14.67 | 14.74 | 14.21 | 14.39 | 14,064 | -0.31(-2.09%) |
Mar 05, 2004 | 14.76 | 14.78 | 14.47 | 14.70 | 32,948 | -0.02(-0.16%) |
Mar 04, 2004 | 14.70 | 14.78 | 14.60 | 14.72 | 28,650 | -0.02(-0.16%) |
Mar 03, 2004 | 14.74 | 14.74 | 14.70 | 14.74 | 11,981 | +0.00(+0.00%) |
Mar 02, 2004 | 14.52 | 14.97 | 14.52 | 14.74 | 12,111 | -0.04(-0.26%) |