Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.55 | 14.62 | 14.19 | 14.20 | 14,004 | -0.35(-2.40%) |
May 27, 2004 | 14.05 | 14.73 | 14.05 | 14.55 | 20,209 | -0.05(-0.31%) |
May 26, 2004 | 14.55 | 14.88 | 14.44 | 14.59 | 15,777 | -0.19(-1.30%) |
May 25, 2004 | 14.57 | 14.80 | 14.57 | 14.79 | 23,754 | +0.28(+1.95%) |
May 24, 2004 | 14.18 | 14.58 | 14.18 | 14.50 | 8,686 | +0.20(+1.42%) |
May 21, 2004 | 13.99 | 14.30 | 13.94 | 14.30 | 39,177 | +0.25(+1.77%) |
May 20, 2004 | 14.18 | 14.22 | 14.02 | 14.05 | 36,695 | -0.05(-0.36%) |
May 19, 2004 | 14.05 | 14.58 | 13.97 | 14.10 | 29,249 | -0.39(-2.72%) |
May 18, 2004 | 14.67 | 14.67 | 14.11 | 14.50 | 11,345 | +0.39(+2.80%) |
May 17, 2004 | 14.51 | 14.52 | 13.99 | 14.10 | 24,995 | -0.22(-1.54%) |
May 14, 2004 | 14.14 | 14.50 | 14.02 | 14.32 | 11,345 | -0.35(-2.38%) |
May 13, 2004 | 14.78 | 14.81 | 14.38 | 14.67 | 13,118 | -0.05(-0.35%) |
May 12, 2004 | 13.94 | 14.72 | 13.93 | 14.72 | 24,109 | +0.52(+3.69%) |
May 11, 2004 | 13.96 | 14.20 | 13.83 | 14.20 | 16,840 | +0.38(+2.74%) |
May 10, 2004 | 13.85 | 14.25 | 13.82 | 13.82 | 17,195 | +0.06(+0.45%) |
May 07, 2004 | 14.49 | 14.81 | 13.74 | 13.76 | 32,972 | -0.52(-3.67%) |
May 06, 2004 | 14.69 | 14.81 | 14.01 | 14.28 | 22,690 | -0.41(-2.77%) |
May 05, 2004 | 14.67 | 15.10 | 14.67 | 14.69 | 4,077 | +0.01(+0.08%) |
May 04, 2004 | 14.59 | 15.06 | 14.59 | 14.68 | 10,459 | -0.08(-0.57%) |
May 03, 2004 | 14.80 | 15.08 | 14.61 | 14.76 | 34,922 | +0.25(+1.71%) |
Apr 30, 2004 | 15.32 | 15.38 | 14.51 | 14.51 | 43,963 | -0.50(-3.31%) |
Apr 29, 2004 | 15.23 | 15.34 | 15.01 | 15.01 | 13,295 | -0.03(-0.19%) |
Apr 28, 2004 | 15.42 | 15.44 | 15.04 | 15.04 | 21,095 | -0.51(-3.27%) |
Apr 27, 2004 | 14.84 | 15.55 | 14.84 | 15.55 | 32,440 | +0.47(+3.14%) |
Apr 26, 2004 | 14.82 | 15.40 | 14.82 | 15.07 | 13,827 | -0.09(-0.59%) |
Apr 23, 2004 | 15.01 | 15.42 | 15.01 | 15.16 | 7,977 | -0.11(-0.70%) |
Apr 22, 2004 | 15.12 | 15.38 | 14.92 | 15.27 | 26,590 | +0.20(+1.35%) |
Apr 21, 2004 | 14.30 | 15.07 | 14.14 | 15.07 | 23,577 | +0.59(+4.05%) |
Apr 20, 2004 | 14.95 | 15.17 | 14.47 | 14.48 | 23,399 | -0.47(-3.13%) |
Apr 19, 2004 | 14.67 | 14.95 | 14.53 | 14.95 | 18,081 | +0.14(+0.95%) |
Apr 16, 2004 | 14.92 | 14.95 | 14.81 | 14.81 | 35,099 | +0.42(+2.94%) |
Apr 15, 2004 | 14.58 | 14.86 | 13.98 | 14.38 | 33,327 | +0.37(+2.62%) |
Apr 14, 2004 | 14.62 | 14.63 | 14.00 | 14.02 | 17,018 | -0.65(-4.46%) |
Apr 13, 2004 | 14.96 | 15.02 | 14.54 | 14.67 | 24,109 | -0.27(-1.78%) |
Apr 12, 2004 | 14.71 | 14.94 | 14.66 | 14.94 | 17,727 | +0.15(+1.03%) |
Apr 08, 2004 | 14.92 | 14.98 | 14.59 | 14.79 | 32,263 | -0.02(-0.11%) |
Apr 07, 2004 | 14.72 | 14.92 | 14.60 | 14.80 | 8,509 | +0.13(+0.88%) |
Apr 06, 2004 | 14.75 | 14.92 | 14.63 | 14.67 | 10,104 | -0.16(-1.10%) |
Apr 05, 2004 | 14.84 | 14.94 | 14.67 | 14.84 | 19,145 | -0.07(-0.49%) |
Apr 02, 2004 | 14.66 | 14.94 | 14.64 | 14.91 | 25,172 | +0.33(+2.28%) |
Apr 01, 2004 | 14.76 | 14.89 | 14.49 | 14.58 | 19,499 | -0.32(-2.12%) |
Mar 31, 2004 | 14.55 | 14.89 | 14.40 | 14.89 | 23,577 | +0.31(+2.13%) |
Mar 30, 2004 | 14.38 | 14.58 | 14.20 | 14.58 | 13,118 | +0.20(+1.37%) |
Mar 29, 2004 | 14.16 | 14.38 | 14.04 | 14.38 | 15,422 | +0.19(+1.31%) |
Mar 26, 2004 | 14.29 | 14.29 | 14.04 | 14.20 | 31,731 | +0.15(+1.08%) |
Mar 25, 2004 | 13.72 | 14.10 | 13.65 | 14.05 | 19,854 | +0.42(+3.11%) |
Mar 24, 2004 | 13.63 | 13.92 | 13.62 | 13.62 | 19,145 | -0.03(-0.25%) |
Mar 23, 2004 | 14.10 | 14.10 | 13.49 | 13.66 | 23,931 | +0.20(+1.51%) |
Mar 22, 2004 | 13.93 | 13.93 | 13.43 | 13.45 | 28,895 | -0.45(-3.25%) |
Mar 19, 2004 | 14.59 | 14.63 | 13.90 | 13.91 | 28,895 | -0.38(-2.65%) |
Mar 18, 2004 | 13.93 | 14.29 | 13.89 | 14.28 | 15,245 | -0.10(-0.71%) |
Mar 17, 2004 | 14.17 | 14.40 | 14.00 | 14.38 | 15,068 | +0.44(+3.16%) |
Mar 16, 2004 | 14.14 | 14.14 | 13.73 | 13.94 | 19,854 | +0.15(+1.10%) |
Mar 15, 2004 | 14.11 | 14.12 | 13.76 | 13.79 | 46,977 | -0.56(-3.89%) |
Mar 12, 2004 | 13.76 | 14.35 | 13.76 | 14.35 | 49,990 | +0.58(+4.18%) |
Mar 11, 2004 | 14.11 | 14.37 | 13.78 | 13.78 | 18,081 | -0.27(-1.93%) |
Mar 10, 2004 | 14.28 | 14.55 | 14.05 | 14.05 | 15,777 | -0.28(-1.97%) |
Mar 09, 2004 | 14.40 | 14.44 | 14.27 | 14.33 | 15,954 | +0.07(+0.51%) |
Mar 08, 2004 | 14.55 | 14.69 | 14.25 | 14.25 | 40,240 | -0.27(-1.86%) |
Mar 05, 2004 | 14.45 | 14.76 | 14.24 | 14.53 | 7,977 | +0.06(+0.39%) |
Mar 04, 2004 | 14.55 | 14.55 | 14.24 | 14.47 | 9,749 | +0.11(+0.80%) |
Mar 03, 2004 | 14.32 | 14.36 | 14.18 | 14.35 | 13,472 | +0.03(+0.22%) |
Mar 02, 2004 | 14.67 | 14.80 | 14.32 | 14.32 | 16,840 | -0.46(-3.09%) |