Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.77 | 15.78 | 15.30 | 15.52 | 28,863 | +0.04(+0.24%) |
May 27, 2004 | 15.71 | 15.81 | 15.14 | 15.49 | 46,523 | -0.10(-0.63%) |
May 26, 2004 | 15.93 | 16.00 | 15.33 | 15.58 | 63,656 | +0.09(+0.59%) |
May 25, 2004 | 14.97 | 15.55 | 14.80 | 15.49 | 76,441 | +0.74(+5.04%) |
May 24, 2004 | 14.37 | 14.87 | 14.36 | 14.75 | 36,770 | +0.49(+3.40%) |
May 21, 2004 | 14.39 | 14.60 | 14.04 | 14.26 | 34,398 | -0.08(-0.58%) |
May 20, 2004 | 14.51 | 14.82 | 13.96 | 14.35 | 30,971 | +0.15(+1.07%) |
May 19, 2004 | 14.23 | 14.83 | 14.15 | 14.20 | 49,818 | +0.05(+0.38%) |
May 18, 2004 | 14.53 | 14.53 | 13.81 | 14.14 | 63,393 | +0.04(+0.27%) |
May 17, 2004 | 15.18 | 15.18 | 14.11 | 14.11 | 87,643 | -0.96(-6.35%) |
May 14, 2004 | 14.07 | 15.17 | 13.76 | 15.06 | 96,210 | +1.11(+7.94%) |
May 13, 2004 | 14.17 | 14.31 | 13.63 | 13.95 | 173,442 | -0.23(-1.60%) |
May 12, 2004 | 14.55 | 14.61 | 13.92 | 14.18 | 59,571 | -0.12(-0.85%) |
May 11, 2004 | 14.51 | 14.80 | 13.98 | 14.30 | 98,187 | -0.10(-0.69%) |
May 10, 2004 | 14.42 | 14.69 | 13.86 | 14.40 | 156,572 | +0.03(+0.21%) |
May 07, 2004 | 15.55 | 15.74 | 14.30 | 14.37 | 127,050 | -1.10(-7.11%) |
May 06, 2004 | 16.09 | 16.22 | 15.14 | 15.47 | 91,992 | -0.59(-3.68%) |
May 05, 2004 | 16.53 | 16.61 | 15.94 | 16.06 | 56,803 | -0.17(-1.03%) |
May 04, 2004 | 15.63 | 16.37 | 15.63 | 16.23 | 125,732 | +0.36(+2.30%) |
May 03, 2004 | 16.81 | 17.45 | 15.71 | 15.87 | 341,612 | -1.20(-7.03%) |
Apr 30, 2004 | 17.63 | 18.48 | 16.37 | 17.06 | 327,115 | -1.55(-8.32%) |
Apr 29, 2004 | 20.49 | 21.48 | 17.27 | 18.61 | 637,492 | -1.87(-9.11%) |
Apr 28, 2004 | 20.33 | 21.12 | 20.11 | 20.48 | 146,028 | +0.12(+0.60%) |
Apr 27, 2004 | 21.59 | 22.19 | 19.83 | 20.36 | 377,065 | -1.15(-5.33%) |
Apr 26, 2004 | 19.61 | 22.15 | 19.60 | 21.50 | 498,712 | +1.92(+9.80%) |
Apr 23, 2004 | 19.49 | 19.87 | 19.43 | 19.58 | 34,003 | -0.01(-0.04%) |
Apr 22, 2004 | 19.73 | 20.33 | 19.05 | 19.59 | 104,249 | +0.08(+0.43%) |
Apr 21, 2004 | 19.58 | 19.76 | 18.99 | 19.51 | 46,128 | -0.19(-0.96%) |
Apr 20, 2004 | 19.84 | 19.84 | 19.41 | 19.70 | 67,215 | -0.13(-0.65%) |
Apr 19, 2004 | 19.81 | 19.83 | 18.83 | 19.83 | 66,424 | +0.17(+0.89%) |
Apr 16, 2004 | 19.08 | 19.88 | 19.08 | 19.65 | 78,154 | +0.47(+2.45%) |
Apr 15, 2004 | 18.60 | 19.18 | 18.50 | 19.18 | 51,268 | +0.58(+3.10%) |
Apr 14, 2004 | 19.02 | 19.19 | 17.83 | 18.60 | 115,452 | -0.53(-2.78%) |
Apr 13, 2004 | 20.28 | 20.33 | 18.32 | 19.14 | 194,002 | -1.05(-5.19%) |
Apr 12, 2004 | 20.33 | 20.42 | 19.83 | 20.18 | 137,857 | +0.28(+1.41%) |
Apr 08, 2004 | 19.61 | 20.31 | 19.45 | 19.90 | 99,373 | +0.33(+1.71%) |
Apr 07, 2004 | 19.04 | 19.61 | 18.89 | 19.57 | 150,378 | +0.52(+2.71%) |
Apr 06, 2004 | 18.55 | 19.05 | 18.55 | 19.05 | 65,370 | +0.36(+1.95%) |
Apr 05, 2004 | 18.96 | 19.02 | 18.42 | 18.69 | 89,752 | -0.24(-1.28%) |
Apr 02, 2004 | 18.22 | 18.93 | 18.17 | 18.93 | 128,368 | +0.57(+3.10%) |
Apr 01, 2004 | 18.80 | 18.84 | 18.07 | 18.36 | 111,762 | +0.03(+0.17%) |
Mar 31, 2004 | 18.59 | 18.67 | 17.91 | 18.33 | 164,348 | +0.01(+0.04%) |
Mar 30, 2004 | 17.66 | 18.40 | 17.22 | 18.32 | 176,341 | +0.99(+5.74%) |
Mar 29, 2004 | 17.19 | 17.87 | 17.00 | 17.33 | 134,826 | +0.36(+2.15%) |
Mar 26, 2004 | 17.13 | 17.14 | 16.97 | 16.97 | 33,080 | +0.00(+0.00%) |
Mar 25, 2004 | 16.24 | 17.39 | 16.16 | 16.97 | 153,145 | +0.93(+5.77%) |
Mar 24, 2004 | 15.90 | 16.25 | 15.33 | 16.04 | 138,780 | +0.14(+0.86%) |
Mar 23, 2004 | 15.86 | 16.28 | 15.55 | 15.90 | 71,301 | +0.05(+0.29%) |
Mar 22, 2004 | 16.65 | 16.83 | 15.71 | 15.86 | 132,849 | -0.83(-4.96%) |
Mar 19, 2004 | 17.02 | 17.02 | 16.35 | 16.68 | 40,461 | -0.27(-1.57%) |
Mar 18, 2004 | 15.85 | 16.98 | 15.69 | 16.95 | 136,012 | +0.56(+3.43%) |
Mar 17, 2004 | 17.63 | 17.63 | 16.06 | 16.39 | 218,384 | -1.20(-6.82%) |
Mar 16, 2004 | 17.60 | 17.94 | 16.97 | 17.59 | 65,897 | +0.30(+1.71%) |
Mar 15, 2004 | 17.97 | 17.97 | 16.96 | 17.29 | 102,009 | -0.33(-1.89%) |
Mar 12, 2004 | 17.60 | 17.97 | 17.53 | 17.63 | 81,185 | +0.12(+0.69%) |
Mar 11, 2004 | 18.72 | 18.81 | 17.41 | 17.50 | 212,321 | -1.00(-5.41%) |
Mar 10, 2004 | 19.35 | 20.08 | 18.39 | 18.51 | 738,315 | +1.21(+6.97%) |
Mar 09, 2004 | 18.09 | 18.12 | 17.30 | 17.30 | 117,956 | -0.30(-1.72%) |
Mar 08, 2004 | 17.27 | 18.00 | 17.27 | 17.60 | 183,854 | +0.18(+1.05%) |
Mar 05, 2004 | 16.62 | 17.49 | 15.52 | 17.42 | 303,523 | +0.65(+3.89%) |
Mar 04, 2004 | 16.53 | 16.84 | 16.22 | 16.77 | 184,908 | +0.50(+3.08%) |
Mar 03, 2004 | 16.14 | 16.54 | 15.84 | 16.27 | 111,498 | +0.06(+0.37%) |
Mar 02, 2004 | 16.37 | 16.43 | 15.93 | 16.21 | 153,804 | -0.18(-1.11%) |