Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.19 | 14.43 | 14.09 | 14.28 | 1,662,631 | +0.00(+0.00%) |
May 27, 2004 | 15.17 | 15.66 | 14.10 | 14.28 | 8,457,029 | -6.48(-31.22%) |
May 25, 2004 | 20.37 | 21.02 | 20.21 | 20.76 | 501,726 | +0.44(+2.15%) |
May 24, 2004 | 19.68 | 20.49 | 19.62 | 20.32 | 430,573 | +0.71(+3.63%) |
May 21, 2004 | 19.15 | 19.72 | 19.11 | 19.61 | 495,721 | +0.47(+2.44%) |
May 20, 2004 | 19.17 | 19.38 | 18.81 | 19.14 | 312,551 | -0.06(-0.32%) |
May 19, 2004 | 19.32 | 19.61 | 19.14 | 19.20 | 287,614 | +0.05(+0.28%) |
May 18, 2004 | 18.96 | 19.28 | 18.96 | 19.15 | 262,939 | +0.17(+0.89%) |
May 17, 2004 | 19.30 | 19.34 | 18.87 | 18.98 | 224,164 | -0.51(-2.59%) |
May 14, 2004 | 19.61 | 19.61 | 19.35 | 19.49 | 297,015 | -0.01(-0.04%) |
May 13, 2004 | 19.35 | 19.61 | 19.28 | 19.49 | 326,390 | +0.23(+1.19%) |
May 12, 2004 | 19.68 | 19.68 | 18.96 | 19.26 | 272,470 | -0.34(-1.72%) |
May 11, 2004 | 19.44 | 20.00 | 19.31 | 19.60 | 377,045 | +0.26(+1.35%) |
May 10, 2004 | 19.52 | 19.71 | 19.16 | 19.34 | 355,112 | -0.31(-1.56%) |
May 07, 2004 | 20.16 | 20.68 | 19.58 | 19.65 | 366,862 | -0.55(-2.73%) |
May 06, 2004 | 20.50 | 20.73 | 20.18 | 20.20 | 482,665 | -0.16(-0.79%) |
May 05, 2004 | 20.07 | 20.57 | 19.57 | 20.36 | 422,609 | +0.43(+2.15%) |
May 04, 2004 | 20.07 | 20.27 | 19.74 | 19.93 | 766,755 | -0.13(-0.65%) |
May 03, 2004 | 20.04 | 20.82 | 19.77 | 20.06 | 1,397,994 | +0.78(+4.05%) |
Apr 30, 2004 | 18.90 | 19.66 | 18.53 | 19.28 | 905,275 | +0.26(+1.37%) |
Apr 29, 2004 | 18.28 | 20.13 | 18.28 | 19.02 | 2,427,167 | +2.29(+13.69%) |
Apr 28, 2004 | 16.87 | 17.07 | 16.66 | 16.73 | 423,393 | -0.24(-1.40%) |
Apr 27, 2004 | 16.77 | 17.02 | 16.70 | 16.97 | 172,595 | +0.15(+0.91%) |
Apr 26, 2004 | 17.05 | 17.05 | 16.79 | 16.81 | 141,522 | -0.17(-0.99%) |
Apr 23, 2004 | 16.97 | 17.04 | 16.56 | 16.98 | 165,414 | +0.05(+0.32%) |
Apr 22, 2004 | 16.85 | 17.05 | 16.70 | 16.93 | 387,229 | +0.19(+1.14%) |
Apr 21, 2004 | 17.05 | 17.05 | 16.69 | 16.74 | 372,476 | -0.16(-0.95%) |
Apr 20, 2004 | 17.00 | 17.15 | 16.87 | 16.90 | 134,342 | -0.10(-0.59%) |
Apr 19, 2004 | 16.90 | 17.00 | 16.51 | 17.00 | 131,731 | +0.21(+1.28%) |
Apr 16, 2004 | 16.75 | 16.99 | 16.58 | 16.78 | 202,361 | +0.03(+0.18%) |
Apr 15, 2004 | 16.74 | 16.94 | 16.30 | 16.75 | 277,953 | +0.02(+0.14%) |
Apr 14, 2004 | 16.67 | 16.73 | 16.43 | 16.73 | 238,395 | +0.05(+0.32%) |
Apr 13, 2004 | 17.30 | 17.30 | 16.59 | 16.67 | 350,412 | -0.02(-0.09%) |
Apr 12, 2004 | 16.45 | 16.74 | 16.38 | 16.69 | 127,031 | +0.30(+1.82%) |
Apr 08, 2004 | 16.28 | 16.53 | 16.26 | 16.39 | 154,970 | +0.15(+0.90%) |
Apr 07, 2004 | 16.05 | 16.25 | 15.99 | 16.25 | 135,125 | +0.08(+0.52%) |
Apr 06, 2004 | 16.09 | 16.33 | 15.97 | 16.16 | 241,267 | +0.05(+0.33%) |
Apr 05, 2004 | 15.87 | 16.14 | 15.82 | 16.11 | 289,312 | +0.13(+0.81%) |
Apr 02, 2004 | 15.58 | 16.09 | 15.56 | 15.98 | 278,737 | +0.57(+3.73%) |
Apr 01, 2004 | 15.69 | 15.69 | 15.37 | 15.40 | 203,536 | -0.29(-1.85%) |
Mar 31, 2004 | 15.54 | 15.69 | 15.33 | 15.69 | 283,437 | +0.09(+0.59%) |
Mar 30, 2004 | 15.27 | 15.66 | 15.27 | 15.60 | 222,598 | +0.22(+1.44%) |
Mar 29, 2004 | 15.32 | 15.38 | 15.25 | 15.38 | 241,528 | +0.10(+0.65%) |
Mar 26, 2004 | 15.20 | 15.43 | 15.04 | 15.28 | 233,695 | +0.10(+0.66%) |
Mar 25, 2004 | 14.93 | 15.19 | 14.63 | 15.18 | 206,800 | +0.26(+1.75%) |
Mar 24, 2004 | 15.20 | 15.20 | 14.63 | 14.92 | 205,234 | -0.13(-0.87%) |
Mar 23, 2004 | 15.13 | 15.31 | 14.61 | 15.05 | 286,831 | +0.41(+2.83%) |
Mar 22, 2004 | 14.67 | 14.82 | 14.56 | 14.64 | 288,789 | +0.05(+0.32%) |
Mar 19, 2004 | 14.64 | 14.74 | 14.28 | 14.59 | 351,848 | +0.23(+1.60%) |
Mar 18, 2004 | 14.32 | 14.63 | 14.21 | 14.36 | 405,376 | +0.04(+0.27%) |
Mar 17, 2004 | 14.02 | 14.36 | 14.02 | 14.32 | 327,042 | +0.30(+2.13%) |
Mar 16, 2004 | 14.13 | 14.86 | 13.95 | 14.02 | 387,098 | -0.11(-0.76%) |
Mar 15, 2004 | 14.53 | 14.59 | 14.13 | 14.13 | 462,560 | -0.38(-2.59%) |
Mar 12, 2004 | 14.78 | 14.78 | 14.17 | 14.51 | 499,899 | -0.04(-0.26%) |
Mar 11, 2004 | 14.61 | 14.95 | 14.51 | 14.55 | 462,690 | -0.31(-2.06%) |
Mar 10, 2004 | 15.09 | 15.25 | 14.66 | 14.85 | 320,906 | -0.17(-1.12%) |
Mar 09, 2004 | 15.47 | 15.59 | 15.01 | 15.02 | 501,204 | -0.46(-2.97%) |
Mar 08, 2004 | 15.28 | 15.50 | 15.04 | 15.48 | 851,617 | +0.34(+2.28%) |
Mar 05, 2004 | 14.97 | 15.20 | 14.78 | 15.14 | 1,121,476 | +0.08(+0.56%) |
Mar 04, 2004 | 15.17 | 15.47 | 14.72 | 15.05 | 2,078,191 | -2.08(-12.12%) |
Mar 03, 2004 | 16.85 | 17.25 | 16.84 | 17.13 | 391,145 | +0.18(+1.04%) |
Mar 02, 2004 | 17.00 | 17.23 | 16.65 | 16.95 | 349,237 | -0.04(-0.23%) |