Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.52 | 14.67 | 14.40 | 14.52 | 2,334,524 | +0.04(+0.26%) |
May 27, 2004 | 14.34 | 14.53 | 14.34 | 14.49 | 149,221 | +0.19(+1.31%) |
May 26, 2004 | 14.29 | 14.50 | 14.29 | 14.30 | 96,861 | +0.06(+0.42%) |
May 25, 2004 | 14.04 | 14.32 | 14.04 | 14.24 | 255,009 | +0.15(+1.07%) |
May 24, 2004 | 14.06 | 14.19 | 14.03 | 14.09 | 299,110 | +0.14(+0.97%) |
May 21, 2004 | 13.89 | 14.10 | 13.89 | 13.95 | 95,262 | +0.10(+0.70%) |
May 20, 2004 | 14.02 | 14.02 | 13.77 | 13.86 | 78,474 | -0.18(-1.28%) |
May 19, 2004 | 13.99 | 14.19 | 13.96 | 14.04 | 625,666 | +0.32(+2.35%) |
May 18, 2004 | 13.62 | 13.85 | 13.53 | 13.71 | 251,279 | +0.21(+1.56%) |
May 17, 2004 | 13.52 | 13.62 | 13.40 | 13.50 | 524,008 | -0.41(-2.91%) |
May 14, 2004 | 13.70 | 13.97 | 13.70 | 13.91 | 421,152 | +0.25(+1.81%) |
May 13, 2004 | 13.47 | 13.74 | 13.44 | 13.66 | 430,878 | -0.03(-0.22%) |
May 12, 2004 | 13.74 | 13.74 | 13.36 | 13.69 | 331,485 | -0.08(-0.60%) |
May 11, 2004 | 13.44 | 13.83 | 13.42 | 13.77 | 915,183 | +0.74(+5.64%) |
May 10, 2004 | 13.44 | 13.47 | 12.89 | 13.04 | 622,735 | -0.66(-4.82%) |
May 07, 2004 | 13.75 | 13.94 | 13.70 | 13.70 | 722,127 | -0.20(-1.41%) |
May 06, 2004 | 14.22 | 14.33 | 13.74 | 13.89 | 450,863 | -0.60(-4.14%) |
May 05, 2004 | 14.73 | 14.82 | 14.39 | 14.49 | 218,503 | -0.20(-1.38%) |
May 04, 2004 | 14.41 | 14.76 | 14.41 | 14.70 | 98,859 | +0.26(+1.77%) |
May 03, 2004 | 14.11 | 14.61 | 14.11 | 14.44 | 673,097 | +0.32(+2.29%) |
Apr 30, 2004 | 14.22 | 14.37 | 14.04 | 14.12 | 695,480 | -0.11(-0.74%) |
Apr 29, 2004 | 14.56 | 14.67 | 14.07 | 14.22 | 578,101 | -0.32(-2.22%) |
Apr 28, 2004 | 15.27 | 15.27 | 14.53 | 14.55 | 201,183 | -0.75(-4.91%) |
Apr 27, 2004 | 15.39 | 15.39 | 15.20 | 15.30 | 686,287 | -0.08(-0.54%) |
Apr 26, 2004 | 15.53 | 15.53 | 15.26 | 15.38 | 178,666 | -0.04(-0.24%) |
Apr 23, 2004 | 15.39 | 15.49 | 15.27 | 15.42 | 225,431 | +0.17(+1.08%) |
Apr 22, 2004 | 15.05 | 15.25 | 15.05 | 15.25 | 172,937 | +0.20(+1.35%) |
Apr 21, 2004 | 15.20 | 15.30 | 15.02 | 15.05 | 184,262 | -0.23(-1.47%) |
Apr 20, 2004 | 15.39 | 15.50 | 15.27 | 15.27 | 53,160 | -0.14(-0.88%) |
Apr 19, 2004 | 15.45 | 15.47 | 15.24 | 15.41 | 107,253 | -0.05(-0.34%) |
Apr 16, 2004 | 15.33 | 15.53 | 15.33 | 15.46 | 95,129 | +0.14(+0.88%) |
Apr 15, 2004 | 15.34 | 15.50 | 15.20 | 15.33 | 505,889 | -0.01(-0.05%) |
Apr 14, 2004 | 15.38 | 15.62 | 15.33 | 15.33 | 353,736 | -0.23(-1.49%) |
Apr 13, 2004 | 15.99 | 16.06 | 15.54 | 15.57 | 342,810 | -0.36(-2.26%) |
Apr 12, 2004 | 15.95 | 16.02 | 15.80 | 15.93 | 215,972 | +0.11(+0.66%) |
Apr 08, 2004 | 15.95 | 15.97 | 15.72 | 15.82 | 362,662 | -0.08(-0.52%) |
Apr 07, 2004 | 15.74 | 15.99 | 15.50 | 15.90 | 207,311 | +0.15(+0.95%) |
Apr 06, 2004 | 15.87 | 15.87 | 15.69 | 15.75 | 172,537 | -0.05(-0.33%) |
Apr 05, 2004 | 15.87 | 15.89 | 15.72 | 15.81 | 227,963 | +0.06(+0.38%) |
Apr 02, 2004 | 15.99 | 16.02 | 15.69 | 15.75 | 341,878 | +0.11(+0.67%) |
Apr 01, 2004 | 15.61 | 15.73 | 15.51 | 15.64 | 273,262 | +0.06(+0.39%) |
Mar 31, 2004 | 15.50 | 15.69 | 15.35 | 15.58 | 812,593 | +0.23(+1.52%) |
Mar 30, 2004 | 15.24 | 15.41 | 15.24 | 15.35 | 81,805 | +0.04(+0.24%) |
Mar 29, 2004 | 15.42 | 15.59 | 15.29 | 15.31 | 167,475 | +0.02(+0.15%) |
Mar 26, 2004 | 15.31 | 15.53 | 15.27 | 15.29 | 173,737 | -0.02(-0.15%) |
Mar 25, 2004 | 15.09 | 15.32 | 15.02 | 15.31 | 326,955 | +0.40(+2.67%) |
Mar 24, 2004 | 14.84 | 15.01 | 14.82 | 14.91 | 156,549 | +0.10(+0.66%) |
Mar 23, 2004 | 14.67 | 14.92 | 14.67 | 14.82 | 62,086 | +0.18(+1.23%) |
Mar 22, 2004 | 14.90 | 14.90 | 14.61 | 14.64 | 1,483,559 | -0.35(-2.30%) |
Mar 19, 2004 | 14.88 | 15.03 | 14.76 | 14.98 | 225,298 | +0.22(+1.47%) |
Mar 18, 2004 | 14.82 | 14.82 | 14.52 | 14.76 | 739,448 | +0.04(+0.31%) |
Mar 17, 2004 | 14.67 | 14.90 | 14.61 | 14.72 | 47,031 | +0.20(+1.34%) |
Mar 16, 2004 | 14.41 | 14.55 | 14.41 | 14.52 | 41,302 | +0.16(+1.10%) |
Mar 15, 2004 | 14.52 | 14.65 | 14.34 | 14.37 | 301,241 | -0.40(-2.69%) |
Mar 12, 2004 | 14.41 | 14.76 | 14.41 | 14.76 | 84,603 | +0.42(+2.93%) |
Mar 11, 2004 | 14.56 | 14.82 | 14.34 | 14.34 | 759,966 | -0.42(-2.85%) |
Mar 10, 2004 | 15.00 | 15.10 | 14.71 | 14.76 | 83,271 | -0.21(-1.40%) |
Mar 09, 2004 | 15.12 | 15.12 | 14.86 | 14.97 | 55,825 | -0.19(-1.24%) |
Mar 08, 2004 | 15.46 | 15.49 | 15.15 | 15.16 | 147,356 | -0.26(-1.66%) |
Mar 05, 2004 | 15.35 | 15.46 | 15.25 | 15.42 | 100,991 | +0.12(+0.79%) |
Mar 04, 2004 | 15.01 | 15.31 | 15.01 | 15.30 | 110,983 | +0.40(+2.67%) |
Mar 03, 2004 | 15.12 | 15.12 | 14.79 | 14.90 | 211,708 | -0.17(-1.15%) |
Mar 02, 2004 | 15.25 | 15.30 | 15.03 | 15.07 | 235,024 | -0.17(-1.08%) |