Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.71 | 13.92 | 13.60 | 13.60 | 63,050 | -0.14(-1.05%) |
May 27, 2004 | 13.75 | 13.85 | 13.60 | 13.75 | 56,380 | -0.10(-0.73%) |
May 26, 2004 | 13.61 | 13.85 | 13.54 | 13.85 | 59,715 | +0.12(+0.87%) |
May 25, 2004 | 13.33 | 13.79 | 13.33 | 13.73 | 100,848 | +0.35(+2.59%) |
May 24, 2004 | 13.35 | 13.49 | 13.27 | 13.38 | 59,874 | +0.04(+0.28%) |
May 21, 2004 | 13.44 | 13.46 | 13.08 | 13.34 | 63,685 | +0.18(+1.39%) |
May 20, 2004 | 13.17 | 13.38 | 13.01 | 13.16 | 68,450 | +0.12(+0.92%) |
May 19, 2004 | 13.25 | 13.54 | 13.04 | 13.04 | 59,715 | -0.25(-1.85%) |
May 18, 2004 | 12.88 | 13.29 | 12.88 | 13.29 | 41,451 | +0.41(+3.18%) |
May 17, 2004 | 13.15 | 13.23 | 12.88 | 12.88 | 66,544 | -0.26(-2.01%) |
May 14, 2004 | 13.22 | 13.40 | 13.11 | 13.14 | 57,968 | -0.10(-0.76%) |
May 13, 2004 | 13.34 | 13.44 | 13.20 | 13.24 | 61,779 | -0.08(-0.61%) |
May 12, 2004 | 12.86 | 13.32 | 12.73 | 13.32 | 71,944 | +0.20(+1.54%) |
May 11, 2004 | 12.90 | 13.12 | 12.72 | 13.12 | 76,073 | +0.50(+3.99%) |
May 10, 2004 | 12.98 | 13.10 | 12.54 | 12.62 | 98,307 | -0.18(-1.43%) |
May 07, 2004 | 13.32 | 13.54 | 12.80 | 12.80 | 82,426 | -0.59(-4.42%) |
May 06, 2004 | 13.23 | 13.54 | 13.08 | 13.39 | 76,867 | -0.13(-0.93%) |
May 05, 2004 | 13.73 | 13.73 | 13.51 | 13.52 | 34,304 | +0.03(+0.19%) |
May 04, 2004 | 13.39 | 13.75 | 13.34 | 13.49 | 44,151 | -0.01(-0.09%) |
May 03, 2004 | 13.11 | 13.53 | 12.88 | 13.51 | 115,301 | +0.28(+2.14%) |
Apr 30, 2004 | 13.42 | 13.56 | 13.17 | 13.22 | 71,785 | -0.06(-0.43%) |
Apr 29, 2004 | 13.38 | 13.64 | 13.28 | 13.28 | 67,338 | -0.01(-0.09%) |
Apr 28, 2004 | 13.54 | 13.71 | 13.15 | 13.29 | 67,020 | -0.28(-2.09%) |
Apr 27, 2004 | 13.23 | 13.65 | 13.23 | 13.58 | 83,220 | +0.33(+2.47%) |
Apr 26, 2004 | 13.16 | 13.37 | 13.13 | 13.25 | 35,575 | -0.11(-0.80%) |
Apr 23, 2004 | 13.76 | 13.76 | 13.10 | 13.36 | 39,069 | -0.06(-0.42%) |
Apr 22, 2004 | 13.29 | 13.70 | 12.97 | 13.41 | 90,684 | +0.13(+1.00%) |
Apr 21, 2004 | 13.18 | 13.30 | 12.91 | 13.28 | 43,357 | +0.20(+1.54%) |
Apr 20, 2004 | 13.32 | 13.52 | 12.98 | 13.08 | 50,980 | -0.21(-1.61%) |
Apr 19, 2004 | 13.44 | 13.44 | 13.11 | 13.29 | 49,392 | -0.10(-0.75%) |
Apr 16, 2004 | 13.30 | 13.58 | 13.07 | 13.39 | 76,867 | +0.11(+0.85%) |
Apr 15, 2004 | 13.46 | 13.62 | 13.12 | 13.28 | 64,479 | +0.01(+0.05%) |
Apr 14, 2004 | 13.66 | 13.76 | 13.08 | 13.27 | 92,590 | -0.47(-3.44%) |
Apr 13, 2004 | 14.17 | 14.17 | 13.75 | 13.75 | 58,762 | -0.37(-2.63%) |
Apr 12, 2004 | 14.06 | 14.27 | 13.97 | 14.12 | 36,845 | +0.16(+1.17%) |
Apr 08, 2004 | 14.32 | 14.42 | 13.95 | 13.95 | 31,922 | -0.40(-2.81%) |
Apr 07, 2004 | 14.09 | 14.36 | 13.92 | 14.36 | 47,645 | +0.31(+2.24%) |
Apr 06, 2004 | 14.38 | 14.48 | 14.02 | 14.04 | 52,092 | -0.38(-2.62%) |
Apr 05, 2004 | 14.38 | 14.50 | 14.32 | 14.42 | 35,892 | -0.18(-1.21%) |
Apr 02, 2004 | 14.42 | 14.60 | 14.38 | 14.60 | 154,688 | +0.24(+1.67%) |
Apr 01, 2004 | 14.07 | 14.39 | 14.07 | 14.36 | 78,773 | +0.19(+1.33%) |
Mar 31, 2004 | 14.03 | 14.19 | 13.94 | 14.17 | 50,186 | +0.13(+0.90%) |
Mar 30, 2004 | 14.14 | 14.14 | 13.98 | 14.04 | 39,545 | -0.11(-0.80%) |
Mar 29, 2004 | 13.83 | 14.15 | 13.83 | 14.15 | 62,732 | +0.33(+2.37%) |
Mar 26, 2004 | 13.88 | 13.92 | 13.81 | 13.83 | 95,449 | -0.05(-0.36%) |
Mar 25, 2004 | 13.82 | 14.01 | 13.82 | 13.88 | 123,401 | +0.06(+0.41%) |
Mar 24, 2004 | 13.83 | 13.93 | 13.80 | 13.82 | 104,184 | +0.02(+0.14%) |
Mar 23, 2004 | 13.78 | 14.01 | 13.72 | 13.80 | 27,634 | +0.02(+0.14%) |
Mar 22, 2004 | 13.82 | 13.92 | 13.60 | 13.78 | 155,323 | -0.13(-0.91%) |
Mar 19, 2004 | 14.10 | 14.14 | 13.85 | 13.91 | 95,925 | -0.07(-0.50%) |
Mar 18, 2004 | 13.95 | 14.01 | 13.81 | 13.98 | 78,932 | -0.02(-0.14%) |
Mar 17, 2004 | 14.10 | 14.10 | 13.92 | 14.00 | 88,461 | +0.26(+1.88%) |
Mar 16, 2004 | 13.92 | 13.95 | 13.70 | 13.74 | 100,531 | -0.09(-0.64%) |
Mar 15, 2004 | 14.06 | 14.07 | 13.79 | 13.83 | 136,582 | -0.11(-0.77%) |
Mar 12, 2004 | 13.43 | 13.95 | 13.42 | 13.93 | 120,701 | +0.58(+4.34%) |
Mar 11, 2004 | 13.75 | 13.85 | 13.36 | 13.36 | 67,497 | -0.37(-2.71%) |
Mar 10, 2004 | 13.93 | 14.00 | 13.70 | 13.73 | 51,456 | -0.07(-0.50%) |
Mar 09, 2004 | 13.97 | 13.97 | 13.80 | 13.80 | 50,503 | -0.06(-0.45%) |
Mar 08, 2004 | 13.91 | 14.04 | 13.82 | 13.86 | 40,498 | -0.23(-1.61%) |
Mar 05, 2004 | 13.87 | 14.31 | 13.81 | 14.09 | 22,869 | +0.04(+0.31%) |
Mar 04, 2004 | 13.80 | 14.05 | 13.76 | 14.04 | 150,399 | +0.23(+1.64%) |
Mar 03, 2004 | 13.79 | 13.85 | 13.73 | 13.81 | 63,209 | -0.01(-0.05%) |
Mar 02, 2004 | 13.72 | 13.85 | 13.70 | 13.82 | 53,680 | -0.01(-0.05%) |