Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.43 | 13.47 | 13.12 | 13.23 | 7,201 | -0.23(-1.73%) |
May 27, 2004 | 13.49 | 13.49 | 13.24 | 13.46 | 7,867 | +0.03(+0.22%) |
May 26, 2004 | 13.42 | 13.44 | 13.38 | 13.43 | 3,733 | +0.01(+0.06%) |
May 25, 2004 | 13.14 | 13.50 | 12.99 | 13.42 | 19,469 | +0.19(+1.42%) |
May 24, 2004 | 12.79 | 13.24 | 12.61 | 13.24 | 8,668 | +0.56(+4.44%) |
May 21, 2004 | 12.66 | 12.75 | 12.60 | 12.67 | 15,069 | +0.02(+0.12%) |
May 20, 2004 | 12.61 | 12.67 | 12.56 | 12.66 | 27,737 | +0.06(+0.48%) |
May 19, 2004 | 12.75 | 12.84 | 12.58 | 12.60 | 16,936 | -0.14(-1.12%) |
May 18, 2004 | 12.75 | 12.75 | 12.64 | 12.74 | 10,401 | +0.18(+1.43%) |
May 17, 2004 | 12.76 | 12.94 | 12.56 | 12.56 | 26,404 | -0.41(-3.18%) |
May 14, 2004 | 13.27 | 13.27 | 12.71 | 12.97 | 56,808 | +0.00(+0.00%) |
May 13, 2004 | 13.25 | 13.29 | 12.84 | 12.97 | 31,204 | -0.25(-1.87%) |
May 12, 2004 | 12.97 | 13.39 | 12.56 | 13.22 | 48,807 | +0.20(+1.50%) |
May 11, 2004 | 13.05 | 13.29 | 12.94 | 13.03 | 13,868 | +0.09(+0.69%) |
May 10, 2004 | 13.15 | 13.29 | 12.83 | 12.94 | 12,535 | +0.16(+1.29%) |
May 07, 2004 | 13.32 | 13.49 | 12.76 | 12.77 | 16,269 | -0.28(-2.18%) |
May 06, 2004 | 13.27 | 13.29 | 12.91 | 13.06 | 8,134 | -0.23(-1.75%) |
May 05, 2004 | 13.53 | 13.53 | 13.28 | 13.29 | 1,866 | -0.01(-0.06%) |
May 04, 2004 | 13.35 | 13.57 | 13.24 | 13.30 | 37,072 | +0.05(+0.40%) |
May 03, 2004 | 13.75 | 13.75 | 12.82 | 13.24 | 15,202 | +0.39(+3.03%) |
Apr 30, 2004 | 12.94 | 13.13 | 12.85 | 12.85 | 9,734 | -0.08(-0.64%) |
Apr 29, 2004 | 13.61 | 13.61 | 12.82 | 12.94 | 9,068 | -0.26(-1.99%) |
Apr 28, 2004 | 13.69 | 13.69 | 13.20 | 13.20 | 9,468 | -0.49(-3.56%) |
Apr 27, 2004 | 13.63 | 13.69 | 13.36 | 13.69 | 6,934 | +0.02(+0.11%) |
Apr 26, 2004 | 13.80 | 13.98 | 13.44 | 13.67 | 14,535 | +0.03(+0.22%) |
Apr 23, 2004 | 13.45 | 13.66 | 13.36 | 13.64 | 4,534 | +0.06(+0.44%) |
Apr 22, 2004 | 13.66 | 13.87 | 13.47 | 13.58 | 10,935 | +0.43(+3.25%) |
Apr 21, 2004 | 12.79 | 13.26 | 12.63 | 13.15 | 5,867 | +0.31(+2.39%) |
Apr 20, 2004 | 13.69 | 13.72 | 12.85 | 12.85 | 8,134 | -0.56(-4.19%) |
Apr 19, 2004 | 13.50 | 13.66 | 13.05 | 13.41 | 6,267 | -0.11(-0.83%) |
Apr 16, 2004 | 13.06 | 13.72 | 13.06 | 13.52 | 10,534 | +0.46(+3.56%) |
Apr 15, 2004 | 13.54 | 13.66 | 13.02 | 13.06 | 7,601 | -0.25(-1.92%) |
Apr 14, 2004 | 13.32 | 13.45 | 13.30 | 13.31 | 8,401 | -0.01(-0.06%) |
Apr 13, 2004 | 13.49 | 13.70 | 13.31 | 13.32 | 6,801 | -0.39(-2.84%) |
Apr 12, 2004 | 13.72 | 13.80 | 13.65 | 13.71 | 14,135 | +0.07(+0.49%) |
Apr 08, 2004 | 13.80 | 14.00 | 13.64 | 13.64 | 9,468 | -0.15(-1.09%) |
Apr 07, 2004 | 13.80 | 13.87 | 13.76 | 13.79 | 18,002 | -0.01(-0.05%) |
Apr 06, 2004 | 13.80 | 14.21 | 13.80 | 13.80 | 5,334 | -0.41(-2.90%) |
Apr 05, 2004 | 14.07 | 14.21 | 13.87 | 14.21 | 1,066 | +0.00(+0.00%) |
Apr 02, 2004 | 14.24 | 14.24 | 14.08 | 14.21 | 3,733 | +0.35(+2.54%) |
Apr 01, 2004 | 13.81 | 14.25 | 13.81 | 13.86 | 16,135 | -0.13(-0.91%) |
Mar 31, 2004 | 14.07 | 14.07 | 13.95 | 13.99 | 2,133 | -0.21(-1.48%) |
Mar 30, 2004 | 14.20 | 14.23 | 13.99 | 14.20 | 4,000 | -0.03(-0.21%) |
Mar 29, 2004 | 14.23 | 14.23 | 14.07 | 14.23 | 22,536 | +0.02(+0.16%) |
Mar 26, 2004 | 14.04 | 14.23 | 13.96 | 14.20 | 3,467 | +0.16(+1.12%) |
Mar 25, 2004 | 14.02 | 14.22 | 13.69 | 14.05 | 11,601 | +0.36(+2.63%) |
Mar 24, 2004 | 13.76 | 13.98 | 13.69 | 13.69 | 6,267 | -0.05(-0.38%) |
Mar 23, 2004 | 13.87 | 13.87 | 13.69 | 13.74 | 1,866 | +0.07(+0.49%) |
Mar 22, 2004 | 13.99 | 13.99 | 13.53 | 13.67 | 20,003 | -0.02(-0.11%) |
Mar 19, 2004 | 13.76 | 13.99 | 13.69 | 13.69 | 10,801 | -0.12(-0.87%) |
Mar 18, 2004 | 13.80 | 14.02 | 13.76 | 13.81 | 4,267 | -0.09(-0.65%) |
Mar 17, 2004 | 14.12 | 14.25 | 13.87 | 13.90 | 18,269 | -0.10(-0.70%) |
Mar 16, 2004 | 13.80 | 14.23 | 13.69 | 13.99 | 28,537 | +0.20(+1.41%) |
Mar 15, 2004 | 14.25 | 14.25 | 13.80 | 13.80 | 7,334 | -0.44(-3.11%) |
Mar 12, 2004 | 13.80 | 14.25 | 13.79 | 14.24 | 16,802 | +0.44(+3.21%) |
Mar 11, 2004 | 13.80 | 13.88 | 13.80 | 13.80 | 14,002 | +0.00(+0.00%) |
Mar 10, 2004 | 13.96 | 14.03 | 13.79 | 13.80 | 17,869 | +0.00(+0.00%) |
Mar 09, 2004 | 13.72 | 13.90 | 13.72 | 13.80 | 15,469 | +0.25(+1.88%) |
Mar 08, 2004 | 14.28 | 14.28 | 13.50 | 13.54 | 9,601 | -0.35(-2.49%) |
Mar 05, 2004 | 13.92 | 14.10 | 13.72 | 13.89 | 4,667 | -0.16(-1.11%) |
Mar 04, 2004 | 13.70 | 14.05 | 13.69 | 14.05 | 2,267 | +0.40(+2.91%) |
Mar 03, 2004 | 13.88 | 13.93 | 13.60 | 13.65 | 5,467 | -0.22(-1.62%) |
Mar 02, 2004 | 14.01 | 14.08 | 13.87 | 13.87 | 2,667 | -0.08(-0.54%) |