Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.01 | 13.11 | 12.92 | 13.06 | 2,224,261 | +0.15(+1.18%) |
May 27, 2004 | 13.19 | 13.22 | 12.84 | 12.91 | 3,303,402 | -0.28(-2.14%) |
May 26, 2004 | 13.19 | 13.25 | 13.08 | 13.19 | 2,219,667 | +0.07(+0.57%) |
May 25, 2004 | 12.85 | 13.12 | 12.83 | 13.12 | 1,843,958 | +0.28(+2.20%) |
May 24, 2004 | 12.74 | 12.88 | 12.63 | 12.84 | 2,476,818 | +0.11(+0.86%) |
May 21, 2004 | 12.86 | 12.86 | 12.61 | 12.73 | 1,386,956 | +0.01(+0.09%) |
May 20, 2004 | 12.67 | 12.79 | 12.63 | 12.71 | 1,588,721 | +0.09(+0.71%) |
May 19, 2004 | 12.85 | 12.92 | 12.54 | 12.62 | 2,609,668 | -0.20(-1.56%) |
May 18, 2004 | 13.03 | 13.03 | 12.76 | 12.82 | 1,703,578 | -0.14(-1.12%) |
May 17, 2004 | 13.08 | 13.24 | 12.95 | 12.97 | 2,470,054 | -0.19(-1.46%) |
May 14, 2004 | 13.05 | 13.27 | 12.95 | 13.16 | 2,622,430 | +0.19(+1.45%) |
May 13, 2004 | 13.28 | 13.32 | 12.89 | 12.97 | 3,300,467 | -0.31(-2.30%) |
May 12, 2004 | 13.20 | 13.36 | 13.04 | 13.28 | 1,806,821 | +0.07(+0.56%) |
May 11, 2004 | 12.80 | 13.24 | 12.79 | 13.20 | 2,405,989 | +0.41(+3.22%) |
May 10, 2004 | 13.11 | 13.11 | 12.68 | 12.79 | 2,015,222 | -0.40(-3.03%) |
May 07, 2004 | 13.53 | 13.58 | 13.16 | 13.19 | 1,396,911 | -0.41(-3.02%) |
May 06, 2004 | 13.54 | 13.65 | 13.38 | 13.60 | 2,326,738 | +0.07(+0.49%) |
May 05, 2004 | 13.40 | 13.56 | 13.28 | 13.54 | 2,156,495 | +0.09(+0.67%) |
May 04, 2004 | 13.32 | 13.52 | 13.24 | 13.45 | 2,159,175 | +0.23(+1.72%) |
May 03, 2004 | 13.21 | 13.32 | 13.07 | 13.22 | 3,250,823 | +0.07(+0.54%) |
Apr 30, 2004 | 13.09 | 13.20 | 13.07 | 13.15 | 2,638,127 | +0.18(+1.42%) |
Apr 29, 2004 | 13.44 | 13.44 | 12.89 | 12.96 | 2,172,065 | -0.43(-3.25%) |
Apr 28, 2004 | 13.71 | 13.71 | 13.34 | 13.40 | 2,595,503 | -0.37(-2.68%) |
Apr 27, 2004 | 13.52 | 13.93 | 13.45 | 13.77 | 3,101,510 | +0.31(+2.33%) |
Apr 26, 2004 | 13.36 | 13.59 | 13.36 | 13.45 | 2,858,780 | +0.10(+0.76%) |
Apr 23, 2004 | 13.24 | 13.48 | 13.13 | 13.35 | 2,509,616 | +0.05(+0.35%) |
Apr 22, 2004 | 13.10 | 13.36 | 13.00 | 13.31 | 2,134,928 | +0.21(+1.59%) |
Apr 21, 2004 | 13.01 | 13.16 | 12.83 | 13.10 | 2,391,824 | +0.05(+0.39%) |
Apr 20, 2004 | 13.44 | 13.44 | 13.04 | 13.05 | 1,477,565 | -0.39(-2.92%) |
Apr 19, 2004 | 13.48 | 13.48 | 13.27 | 13.44 | 2,443,764 | -0.04(-0.32%) |
Apr 16, 2004 | 13.44 | 13.49 | 13.30 | 13.48 | 1,908,533 | +0.16(+1.24%) |
Apr 15, 2004 | 13.14 | 13.36 | 13.07 | 13.32 | 2,258,718 | +0.24(+1.86%) |
Apr 14, 2004 | 13.21 | 13.24 | 12.95 | 13.07 | 2,517,273 | -0.12(-0.89%) |
Apr 13, 2004 | 13.52 | 13.52 | 13.14 | 13.19 | 3,230,404 | -0.15(-1.12%) |
Apr 12, 2004 | 13.22 | 13.44 | 13.20 | 13.34 | 3,004,137 | +0.18(+1.34%) |
Apr 08, 2004 | 12.95 | 13.22 | 12.93 | 13.16 | 3,441,868 | +0.27(+2.13%) |
Apr 07, 2004 | 13.01 | 13.01 | 12.73 | 12.89 | 2,477,201 | -0.10(-0.75%) |
Apr 06, 2004 | 12.91 | 13.06 | 12.81 | 12.99 | 2,228,089 | +0.00(+0.00%) |
Apr 05, 2004 | 12.91 | 12.99 | 12.82 | 12.99 | 2,053,763 | +0.15(+1.19%) |
Apr 02, 2004 | 12.93 | 13.00 | 12.69 | 12.84 | 3,720,459 | -0.04(-0.33%) |
Apr 01, 2004 | 13.24 | 13.40 | 12.80 | 12.88 | 5,521,665 | -0.31(-2.38%) |
Mar 31, 2004 | 12.93 | 13.25 | 12.93 | 13.19 | 6,968,220 | +0.39(+3.03%) |
Mar 30, 2004 | 12.54 | 12.94 | 12.40 | 12.80 | 5,788,005 | +0.46(+3.75%) |
Mar 29, 2004 | 12.34 | 12.51 | 12.24 | 12.34 | 4,380,629 | +0.00(+0.00%) |
Mar 26, 2004 | 11.97 | 12.34 | 11.87 | 12.34 | 15,893,214 | +0.28(+2.34%) |
Mar 25, 2004 | 12.59 | 12.60 | 12.02 | 12.06 | 7,969,769 | -0.59(-4.65%) |
Mar 24, 2004 | 12.97 | 12.99 | 12.60 | 12.65 | 2,793,056 | -0.33(-2.57%) |
Mar 23, 2004 | 13.09 | 13.09 | 12.78 | 12.98 | 3,239,210 | -0.12(-0.93%) |
Mar 22, 2004 | 13.06 | 13.28 | 13.00 | 13.10 | 2,576,232 | -0.21(-1.56%) |
Mar 19, 2004 | 13.87 | 13.91 | 13.30 | 13.31 | 3,331,733 | -0.56(-4.07%) |
Mar 18, 2004 | 13.72 | 13.90 | 13.68 | 13.87 | 1,385,553 | +0.09(+0.63%) |
Mar 17, 2004 | 13.53 | 13.82 | 13.50 | 13.79 | 1,173,706 | +0.28(+2.09%) |
Mar 16, 2004 | 13.60 | 13.62 | 13.46 | 13.51 | 1,250,149 | -0.02(-0.17%) |
Mar 15, 2004 | 13.57 | 13.64 | 13.48 | 13.53 | 1,362,326 | +0.00(+0.03%) |
Mar 12, 2004 | 13.50 | 13.55 | 13.32 | 13.52 | 1,043,280 | +0.16(+1.20%) |
Mar 11, 2004 | 13.65 | 13.68 | 13.35 | 13.36 | 1,375,471 | -0.29(-2.15%) |
Mar 10, 2004 | 13.94 | 13.98 | 13.65 | 13.66 | 1,472,461 | -0.20(-1.44%) |
Mar 09, 2004 | 13.83 | 13.92 | 13.81 | 13.86 | 1,114,619 | -0.05(-0.37%) |
Mar 08, 2004 | 13.92 | 14.03 | 13.87 | 13.91 | 682,375 | +0.07(+0.51%) |
Mar 05, 2004 | 13.70 | 13.90 | 13.67 | 13.84 | 1,544,438 | +0.14(+1.00%) |
Mar 04, 2004 | 13.75 | 13.77 | 13.63 | 13.70 | 1,036,771 | -0.08(-0.57%) |
Mar 03, 2004 | 13.65 | 13.83 | 13.60 | 13.78 | 1,360,539 | +0.05(+0.34%) |
Mar 02, 2004 | 14.07 | 14.14 | 13.72 | 13.73 | 2,548,029 | -0.40(-2.80%) |