Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.39 | 11.67 | 11.39 | 11.61 | 129,375 | +0.07(+0.62%) |
May 27, 2004 | 11.52 | 11.78 | 11.49 | 11.54 | 195,625 | -0.02(-0.14%) |
May 26, 2004 | 11.74 | 11.96 | 11.28 | 11.55 | 373,250 | -0.30(-2.56%) |
May 25, 2004 | 11.65 | 12.00 | 11.60 | 11.86 | 312,625 | +0.02(+0.14%) |
May 24, 2004 | 11.92 | 12.06 | 11.76 | 11.84 | 227,000 | +0.10(+0.82%) |
May 21, 2004 | 12.02 | 12.07 | 11.66 | 11.74 | 282,625 | -0.11(-0.94%) |
May 20, 2004 | 12.00 | 12.06 | 11.74 | 11.86 | 282,875 | -0.02(-0.20%) |
May 19, 2004 | 12.12 | 12.38 | 11.88 | 11.88 | 344,125 | -0.36(-2.94%) |
May 18, 2004 | 12.20 | 12.41 | 12.12 | 12.24 | 187,250 | -0.05(-0.39%) |
May 17, 2004 | 12.64 | 12.64 | 12.04 | 12.29 | 200,750 | -0.18(-1.48%) |
May 14, 2004 | 12.71 | 12.75 | 12.32 | 12.47 | 113,375 | -0.09(-0.70%) |
May 13, 2004 | 12.34 | 12.82 | 12.28 | 12.56 | 168,000 | +0.10(+0.77%) |
May 12, 2004 | 12.26 | 12.66 | 12.04 | 12.46 | 299,625 | +0.18(+1.50%) |
May 11, 2004 | 12.20 | 12.64 | 12.20 | 12.28 | 358,125 | +0.08(+0.66%) |
May 10, 2004 | 12.28 | 12.52 | 12.00 | 12.20 | 290,375 | -0.04(-0.33%) |
May 07, 2004 | 12.30 | 12.72 | 12.00 | 12.24 | 243,375 | -0.06(-0.46%) |
May 06, 2004 | 12.42 | 12.58 | 12.08 | 12.30 | 228,250 | -0.08(-0.65%) |
May 05, 2004 | 12.39 | 12.61 | 12.33 | 12.38 | 249,000 | +0.14(+1.18%) |
May 04, 2004 | 12.95 | 13.00 | 12.19 | 12.23 | 464,000 | -0.49(-3.84%) |
May 03, 2004 | 12.55 | 13.04 | 12.46 | 12.72 | 461,500 | +0.15(+1.21%) |
Apr 30, 2004 | 13.04 | 13.20 | 12.54 | 12.57 | 347,250 | -0.47(-3.62%) |
Apr 29, 2004 | 12.70 | 13.52 | 12.70 | 13.04 | 358,000 | +0.18(+1.43%) |
Apr 28, 2004 | 13.42 | 13.59 | 12.83 | 12.86 | 530,250 | -0.74(-5.47%) |
Apr 27, 2004 | 13.90 | 14.36 | 13.52 | 13.60 | 315,375 | -0.42(-3.02%) |
Apr 26, 2004 | 14.38 | 14.60 | 13.83 | 14.02 | 279,375 | -0.30(-2.07%) |
Apr 23, 2004 | 14.56 | 14.72 | 14.18 | 14.32 | 201,875 | -0.24(-1.65%) |
Apr 22, 2004 | 14.50 | 14.76 | 13.98 | 14.56 | 370,625 | +0.08(+0.55%) |
Apr 21, 2004 | 15.57 | 15.72 | 14.09 | 14.48 | 1,207,625 | -1.82(-11.19%) |
Apr 20, 2004 | 17.21 | 17.32 | 16.26 | 16.30 | 253,875 | -0.86(-4.99%) |
Apr 19, 2004 | 16.95 | 17.29 | 16.71 | 17.16 | 192,375 | +0.20(+1.18%) |
Apr 16, 2004 | 16.86 | 17.23 | 16.84 | 16.96 | 339,750 | +0.14(+0.81%) |
Apr 15, 2004 | 17.18 | 17.36 | 16.73 | 16.82 | 186,875 | -0.24(-1.41%) |
Apr 14, 2004 | 16.72 | 17.32 | 16.69 | 17.06 | 123,125 | +0.04(+0.23%) |
Apr 13, 2004 | 17.46 | 17.56 | 16.82 | 17.02 | 201,500 | -0.46(-2.61%) |
Apr 12, 2004 | 17.17 | 17.58 | 17.17 | 17.48 | 106,625 | +0.30(+1.77%) |
Apr 08, 2004 | 17.20 | 17.54 | 16.88 | 17.18 | 160,250 | -0.15(-0.88%) |
Apr 07, 2004 | 17.26 | 17.56 | 17.06 | 17.33 | 96,375 | +0.05(+0.28%) |
Apr 06, 2004 | 17.60 | 17.62 | 17.28 | 17.28 | 96,000 | -0.30(-1.73%) |
Apr 05, 2004 | 17.54 | 17.78 | 17.31 | 17.58 | 157,125 | -0.05(-0.27%) |
Apr 02, 2004 | 17.79 | 17.91 | 17.42 | 17.63 | 209,125 | +0.09(+0.50%) |
Apr 01, 2004 | 17.41 | 17.72 | 17.01 | 17.54 | 207,250 | +0.23(+1.34%) |
Mar 31, 2004 | 17.46 | 17.60 | 17.00 | 17.31 | 202,750 | -0.29(-1.64%) |
Mar 30, 2004 | 17.48 | 17.61 | 17.15 | 17.60 | 161,875 | +0.13(+0.73%) |
Mar 29, 2004 | 16.89 | 17.52 | 16.88 | 17.47 | 278,750 | +0.44(+2.58%) |
Mar 26, 2004 | 17.40 | 17.50 | 16.96 | 17.03 | 155,375 | -0.26(-1.53%) |
Mar 25, 2004 | 16.64 | 17.39 | 16.64 | 17.30 | 232,750 | +0.73(+4.39%) |
Mar 24, 2004 | 16.73 | 17.00 | 16.56 | 16.57 | 256,125 | -0.19(-1.15%) |
Mar 23, 2004 | 16.63 | 17.10 | 16.60 | 16.76 | 266,125 | +0.11(+0.67%) |
Mar 22, 2004 | 17.32 | 17.50 | 16.64 | 16.65 | 244,125 | -0.68(-3.92%) |
Mar 19, 2004 | 17.35 | 17.59 | 16.80 | 17.33 | 191,500 | +0.10(+0.56%) |
Mar 18, 2004 | 17.68 | 17.74 | 17.22 | 17.23 | 353,250 | -0.45(-2.53%) |
Mar 17, 2004 | 17.68 | 17.99 | 17.29 | 17.68 | 341,875 | +0.18(+1.01%) |
Mar 16, 2004 | 18.01 | 18.25 | 17.25 | 17.50 | 536,750 | -0.57(-3.14%) |
Mar 15, 2004 | 18.04 | 18.38 | 17.90 | 18.07 | 3,329,250 | -0.18(-0.96%) |
Mar 12, 2004 | 17.83 | 18.30 | 17.61 | 18.25 | 506,500 | +0.65(+3.68%) |
Mar 11, 2004 | 17.30 | 17.94 | 17.00 | 17.60 | 608,250 | +0.40(+2.33%) |
Mar 10, 2004 | 17.20 | 17.60 | 17.06 | 17.20 | 880,375 | +1.00(+6.17%) |
Mar 09, 2004 | 16.24 | 16.75 | 16.20 | 16.20 | 164,750 | -0.17(-1.03%) |
Mar 08, 2004 | 16.66 | 16.79 | 16.24 | 16.37 | 170,875 | -0.30(-1.82%) |
Mar 05, 2004 | 16.51 | 17.20 | 16.51 | 16.67 | 202,750 | -0.45(-2.62%) |
Mar 04, 2004 | 17.01 | 17.13 | 16.78 | 17.12 | 151,625 | +0.13(+0.78%) |
Mar 03, 2004 | 16.65 | 17.01 | 16.40 | 16.99 | 168,125 | +0.32(+1.90%) |
Mar 02, 2004 | 16.96 | 17.20 | 16.67 | 16.67 | 239,625 | -0.22(-1.28%) |