Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.72 | 13.80 | 13.68 | 13.68 | 4,000 | -0.12(-0.87%) |
May 27, 2004 | 13.90 | 13.90 | 13.80 | 13.80 | 3,200 | -0.01(-0.07%) |
May 26, 2004 | 13.57 | 13.81 | 13.57 | 13.81 | 7,000 | +0.41(+3.06%) |
May 25, 2004 | 13.65 | 13.69 | 13.40 | 13.40 | 2,500 | -0.15(-1.11%) |
May 24, 2004 | 13.33 | 13.70 | 13.33 | 13.55 | 16,100 | +0.25(+1.88%) |
May 21, 2004 | 13.42 | 13.42 | 13.18 | 13.30 | 4,200 | -0.12(-0.89%) |
May 20, 2004 | 13.57 | 13.57 | 13.30 | 13.42 | 7,000 | -0.14(-1.03%) |
May 19, 2004 | 13.58 | 13.58 | 13.55 | 13.56 | 17,400 | +0.06(+0.44%) |
May 18, 2004 | 13.15 | 13.70 | 13.15 | 13.50 | 69,700 | +0.42(+3.21%) |
May 17, 2004 | 12.92 | 13.08 | 12.92 | 13.08 | 1,900 | +0.08(+0.62%) |
May 14, 2004 | 12.84 | 13.00 | 12.75 | 13.00 | 8,700 | +0.16(+1.25%) |
May 13, 2004 | 12.96 | 13.08 | 12.50 | 12.84 | 37,900 | -0.12(-0.93%) |
May 12, 2004 | 12.90 | 13.10 | 12.90 | 12.96 | 10,500 | +0.03(+0.23%) |
May 11, 2004 | 12.79 | 12.93 | 12.79 | 12.93 | 6,700 | +0.11(+0.86%) |
May 10, 2004 | 13.01 | 13.02 | 12.82 | 12.82 | 10,500 | -0.18(-1.38%) |
May 07, 2004 | 13.08 | 13.14 | 12.87 | 13.00 | 31,600 | -0.40(-2.99%) |
May 06, 2004 | 13.32 | 13.40 | 13.32 | 13.40 | 16,900 | +0.08(+0.60%) |
May 05, 2004 | 13.32 | 13.37 | 13.30 | 13.32 | 5,200 | -0.03(-0.22%) |
May 04, 2004 | 13.42 | 13.42 | 13.35 | 13.35 | 3,400 | -0.02(-0.15%) |
May 03, 2004 | 13.42 | 13.44 | 13.33 | 13.37 | 9,400 | -0.03(-0.22%) |
Apr 30, 2004 | 13.48 | 13.48 | 13.34 | 13.40 | 10,500 | +0.06(+0.45%) |
Apr 29, 2004 | 13.28 | 13.49 | 13.28 | 13.34 | 12,300 | +0.04(+0.30%) |
Apr 28, 2004 | 13.42 | 13.45 | 13.30 | 13.30 | 10,800 | +0.01(+0.08%) |
Apr 27, 2004 | 13.34 | 13.35 | 13.22 | 13.29 | 16,300 | -0.01(-0.08%) |
Apr 26, 2004 | 13.60 | 13.60 | 13.20 | 13.30 | 37,700 | -0.42(-3.06%) |
Apr 23, 2004 | 13.68 | 13.72 | 13.45 | 13.72 | 8,500 | +0.06(+0.44%) |
Apr 22, 2004 | 13.52 | 13.66 | 13.40 | 13.66 | 9,700 | -0.09(-0.65%) |
Apr 21, 2004 | 13.84 | 13.84 | 13.75 | 13.75 | 10,100 | -0.09(-0.65%) |
Apr 20, 2004 | 13.90 | 13.90 | 13.68 | 13.84 | 27,900 | -0.13(-0.93%) |
Apr 19, 2004 | 13.79 | 13.97 | 13.79 | 13.97 | 20,900 | +0.15(+1.09%) |
Apr 16, 2004 | 13.89 | 13.90 | 13.78 | 13.82 | 15,500 | +0.00(+0.00%) |
Apr 15, 2004 | 13.70 | 13.82 | 13.70 | 13.82 | 4,700 | +0.22(+1.62%) |
Apr 14, 2004 | 13.50 | 13.80 | 13.50 | 13.60 | 20,700 | -0.32(-2.30%) |
Apr 13, 2004 | 14.51 | 14.51 | 13.92 | 13.92 | 21,000 | -0.59(-4.07%) |
Apr 12, 2004 | 14.44 | 14.52 | 14.31 | 14.51 | 14,400 | +0.06(+0.42%) |
Apr 08, 2004 | 14.46 | 14.46 | 14.32 | 14.45 | 4,500 | -0.01(-0.07%) |
Apr 07, 2004 | 14.46 | 14.46 | 14.46 | 14.46 | 600 | +0.04(+0.28%) |
Apr 06, 2004 | 14.50 | 14.50 | 14.35 | 14.42 | 6,800 | -0.13(-0.89%) |
Apr 05, 2004 | 14.80 | 14.80 | 14.51 | 14.55 | 3,000 | -0.26(-1.76%) |
Apr 02, 2004 | 14.90 | 14.90 | 14.71 | 14.81 | 9,900 | -0.17(-1.13%) |
Apr 01, 2004 | 14.97 | 14.98 | 14.97 | 14.98 | 3,600 | +0.02(+0.13%) |
Mar 31, 2004 | 14.95 | 14.96 | 14.95 | 14.96 | 2,900 | +0.11(+0.74%) |
Mar 30, 2004 | 14.98 | 15.01 | 14.80 | 14.85 | 16,200 | -0.08(-0.54%) |
Mar 29, 2004 | 15.01 | 15.01 | 14.93 | 14.93 | 2,300 | -0.02(-0.13%) |
Mar 26, 2004 | 15.09 | 15.09 | 14.95 | 14.95 | 5,300 | -0.15(-0.99%) |
Mar 25, 2004 | 15.22 | 15.38 | 14.88 | 15.10 | 65,200 | -0.10(-0.66%) |
Mar 24, 2004 | 14.98 | 15.25 | 14.98 | 15.20 | 26,700 | +0.08(+0.53%) |
Mar 23, 2004 | 15.10 | 15.15 | 15.01 | 15.12 | 16,900 | -0.03(-0.20%) |
Mar 22, 2004 | 15.10 | 15.15 | 15.10 | 15.15 | 5,900 | +0.02(+0.13%) |
Mar 19, 2004 | 15.07 | 15.13 | 15.07 | 15.13 | 3,300 | +0.03(+0.20%) |
Mar 18, 2004 | 15.15 | 15.15 | 15.10 | 15.10 | 4,000 | -0.05(-0.33%) |
Mar 17, 2004 | 15.19 | 15.19 | 15.05 | 15.15 | 17,700 | -0.04(-0.26%) |
Mar 16, 2004 | 15.35 | 15.35 | 15.05 | 15.19 | 15,100 | -0.14(-0.91%) |
Mar 15, 2004 | 15.25 | 15.33 | 15.18 | 15.33 | 5,800 | +0.08(+0.52%) |
Mar 12, 2004 | 15.24 | 15.25 | 15.24 | 15.25 | 6,700 | +0.09(+0.59%) |
Mar 11, 2004 | 15.15 | 15.25 | 15.15 | 15.16 | 7,900 | -0.01(-0.07%) |
Mar 10, 2004 | 15.12 | 15.17 | 15.12 | 15.17 | 4,500 | +0.09(+0.60%) |
Mar 09, 2004 | 15.25 | 15.25 | 15.02 | 15.08 | 17,300 | -0.12(-0.79%) |
Mar 08, 2004 | 15.40 | 15.40 | 15.20 | 15.20 | 15,500 | -0.09(-0.59%) |
Mar 05, 2004 | 15.25 | 15.30 | 15.20 | 15.29 | 8,600 | +0.10(+0.66%) |
Mar 04, 2004 | 15.12 | 15.19 | 15.12 | 15.19 | 2,800 | +0.14(+0.93%) |
Mar 03, 2004 | 15.06 | 15.07 | 15.05 | 15.05 | 6,700 | -0.12(-0.79%) |
Mar 02, 2004 | 15.13 | 15.17 | 15.00 | 15.17 | 7,100 | +0.02(+0.13%) |