Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.69 | 13.71 | 13.44 | 13.44 | 18,589 | -0.05(-0.40%) |
May 27, 2004 | 13.65 | 13.70 | 13.47 | 13.49 | 28,050 | -0.07(-0.49%) |
May 26, 2004 | 13.63 | 13.67 | 13.50 | 13.56 | 29,212 | -0.02(-0.18%) |
May 25, 2004 | 13.60 | 13.61 | 13.50 | 13.58 | 33,527 | +0.03(+0.22%) |
May 24, 2004 | 13.54 | 13.60 | 13.38 | 13.55 | 35,851 | +0.02(+0.18%) |
May 21, 2004 | 13.55 | 13.57 | 13.48 | 13.53 | 21,743 | +0.14(+1.08%) |
May 20, 2004 | 13.34 | 13.56 | 13.31 | 13.38 | 23,402 | -0.07(-0.54%) |
May 19, 2004 | 13.42 | 13.56 | 13.31 | 13.45 | 19,419 | -0.07(-0.49%) |
May 18, 2004 | 13.39 | 13.56 | 13.39 | 13.52 | 19,585 | +0.14(+1.08%) |
May 17, 2004 | 13.56 | 13.56 | 13.31 | 13.38 | 29,876 | -0.18(-1.33%) |
May 14, 2004 | 13.62 | 13.63 | 13.46 | 13.56 | 98,923 | -0.13(-0.97%) |
May 13, 2004 | 13.06 | 13.71 | 13.06 | 13.69 | 44,648 | +0.43(+3.27%) |
May 12, 2004 | 13.19 | 13.33 | 12.93 | 13.25 | 28,548 | +0.00(+0.00%) |
May 11, 2004 | 13.16 | 13.46 | 12.98 | 13.25 | 34,523 | +0.10(+0.78%) |
May 10, 2004 | 13.29 | 13.38 | 12.92 | 13.15 | 26,556 | -0.08(-0.59%) |
May 07, 2004 | 13.34 | 13.62 | 13.20 | 13.23 | 40,498 | -0.19(-1.39%) |
May 06, 2004 | 13.40 | 13.62 | 13.19 | 13.42 | 46,142 | -0.01(-0.04%) |
May 05, 2004 | 13.14 | 13.51 | 13.14 | 13.42 | 57,262 | +0.28(+2.16%) |
May 04, 2004 | 13.25 | 13.25 | 13.08 | 13.14 | 29,876 | -0.11(-0.86%) |
May 03, 2004 | 13.37 | 13.37 | 13.18 | 13.25 | 79,835 | +0.09(+0.69%) |
Apr 30, 2004 | 13.15 | 13.37 | 13.15 | 13.16 | 31,535 | -0.01(-0.05%) |
Apr 29, 2004 | 13.41 | 13.47 | 13.13 | 13.17 | 47,967 | -0.27(-2.02%) |
Apr 28, 2004 | 13.62 | 13.73 | 13.38 | 13.44 | 35,021 | -0.11(-0.84%) |
Apr 27, 2004 | 13.67 | 13.76 | 13.48 | 13.56 | 51,619 | -0.11(-0.84%) |
Apr 26, 2004 | 13.46 | 13.77 | 13.46 | 13.67 | 24,232 | +0.30(+2.21%) |
Apr 23, 2004 | 13.50 | 13.50 | 13.25 | 13.38 | 4,315 | -0.13(-0.94%) |
Apr 22, 2004 | 13.40 | 13.54 | 13.19 | 13.50 | 23,900 | +0.25(+1.86%) |
Apr 21, 2004 | 13.87 | 13.89 | 13.21 | 13.25 | 50,457 | -0.64(-4.60%) |
Apr 20, 2004 | 14.25 | 14.25 | 13.89 | 13.89 | 9,294 | -0.32(-2.25%) |
Apr 19, 2004 | 14.09 | 14.28 | 13.87 | 14.21 | 16,763 | -0.02(-0.17%) |
Apr 16, 2004 | 14.09 | 14.30 | 13.95 | 14.24 | 28,880 | +0.04(+0.30%) |
Apr 15, 2004 | 14.29 | 14.31 | 14.04 | 14.19 | 53,611 | -0.11(-0.80%) |
Apr 14, 2004 | 13.96 | 14.36 | 13.86 | 14.31 | 73,694 | +0.30(+2.15%) |
Apr 13, 2004 | 14.45 | 14.53 | 13.67 | 14.01 | 55,768 | -0.30(-2.11%) |
Apr 12, 2004 | 14.46 | 14.54 | 14.31 | 14.31 | 15,933 | -0.19(-1.29%) |
Apr 08, 2004 | 14.79 | 14.91 | 14.50 | 14.50 | 10,290 | -0.19(-1.31%) |
Apr 07, 2004 | 14.79 | 14.79 | 14.59 | 14.69 | 10,954 | +0.13(+0.91%) |
Apr 06, 2004 | 14.85 | 15.03 | 14.56 | 14.56 | 13,942 | -0.51(-3.36%) |
Apr 05, 2004 | 14.85 | 15.11 | 14.85 | 15.06 | 22,241 | +0.15(+1.01%) |
Apr 02, 2004 | 14.85 | 14.91 | 14.85 | 14.91 | 32,697 | -0.16(-1.08%) |
Apr 01, 2004 | 15.06 | 15.07 | 14.85 | 15.07 | 7,966 | +0.12(+0.81%) |
Mar 31, 2004 | 14.65 | 15.02 | 14.57 | 14.95 | 13,942 | +0.37(+2.56%) |
Mar 30, 2004 | 14.58 | 14.76 | 14.49 | 14.58 | 9,460 | -0.10(-0.66%) |
Mar 29, 2004 | 14.67 | 14.82 | 14.62 | 14.68 | 27,884 | +0.04(+0.25%) |
Mar 26, 2004 | 14.61 | 14.75 | 14.61 | 14.64 | 26,556 | -0.01(-0.04%) |
Mar 25, 2004 | 14.60 | 14.73 | 14.56 | 14.65 | 27,386 | +0.13(+0.87%) |
Mar 24, 2004 | 14.56 | 14.62 | 14.50 | 14.52 | 23,734 | -0.11(-0.74%) |
Mar 23, 2004 | 14.46 | 14.75 | 14.46 | 14.63 | 53,113 | +0.08(+0.54%) |
Mar 22, 2004 | 14.82 | 14.82 | 14.40 | 14.55 | 39,004 | -0.21(-1.43%) |
Mar 19, 2004 | 14.84 | 14.93 | 14.56 | 14.76 | 55,602 | -0.08(-0.53%) |
Mar 18, 2004 | 14.86 | 15.01 | 14.82 | 14.84 | 17,759 | -0.07(-0.44%) |
Mar 17, 2004 | 14.97 | 15.04 | 14.85 | 14.91 | 15,436 | -0.02(-0.16%) |
Mar 16, 2004 | 14.86 | 15.05 | 14.85 | 14.93 | 45,976 | +0.09(+0.61%) |
Mar 15, 2004 | 15.01 | 15.04 | 14.81 | 14.84 | 16,431 | -0.20(-1.36%) |
Mar 12, 2004 | 15.16 | 15.18 | 14.95 | 15.04 | 40,166 | +0.10(+0.69%) |
Mar 11, 2004 | 15.08 | 15.18 | 14.94 | 14.94 | 39,502 | -0.07(-0.44%) |
Mar 10, 2004 | 15.10 | 15.21 | 15.01 | 15.01 | 29,710 | -0.12(-0.80%) |
Mar 09, 2004 | 15.25 | 15.25 | 15.10 | 15.13 | 31,867 | -0.08(-0.55%) |
Mar 08, 2004 | 15.03 | 15.31 | 15.03 | 15.21 | 21,079 | +0.03(+0.20%) |
Mar 05, 2004 | 15.08 | 15.22 | 15.08 | 15.18 | 13,610 | +0.08(+0.52%) |
Mar 04, 2004 | 15.13 | 15.27 | 14.98 | 15.10 | 27,718 | -0.09(-0.59%) |
Mar 03, 2004 | 15.19 | 15.24 | 14.98 | 15.19 | 49,129 | +0.00(+0.00%) |
Mar 02, 2004 | 15.14 | 15.24 | 15.05 | 15.19 | 93,777 | +0.13(+0.84%) |