Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.83 | 16.06 | 15.74 | 15.97 | 214,985 | -0.12(-0.76%) |
May 27, 2004 | 16.01 | 16.21 | 15.99 | 16.09 | 140,736 | +0.15(+0.95%) |
May 26, 2004 | 15.77 | 16.00 | 15.71 | 15.94 | 174,823 | +0.22(+1.41%) |
May 25, 2004 | 15.49 | 15.75 | 15.42 | 15.72 | 231,185 | +0.29(+1.86%) |
May 24, 2004 | 15.32 | 15.47 | 15.30 | 15.43 | 131,286 | +0.10(+0.68%) |
May 21, 2004 | 15.19 | 15.37 | 15.19 | 15.33 | 93,149 | +0.27(+1.77%) |
May 20, 2004 | 14.99 | 15.07 | 14.90 | 15.06 | 138,711 | -0.10(-0.66%) |
May 19, 2004 | 15.26 | 15.41 | 15.15 | 15.16 | 62,099 | +0.07(+0.47%) |
May 18, 2004 | 15.16 | 15.20 | 15.04 | 15.09 | 131,961 | -0.04(-0.25%) |
May 17, 2004 | 15.08 | 15.25 | 15.05 | 15.13 | 94,161 | -0.15(-0.95%) |
May 14, 2004 | 15.23 | 15.35 | 15.20 | 15.27 | 30,712 | +0.05(+0.31%) |
May 13, 2004 | 15.12 | 15.23 | 15.12 | 15.23 | 63,449 | +0.09(+0.57%) |
May 12, 2004 | 15.23 | 15.23 | 14.67 | 15.14 | 127,911 | -0.07(-0.45%) |
May 11, 2004 | 15.00 | 15.22 | 14.99 | 15.21 | 79,311 | -0.05(-0.33%) |
May 10, 2004 | 15.27 | 15.37 | 15.15 | 15.26 | 91,799 | -0.44(-2.81%) |
May 07, 2004 | 15.70 | 15.96 | 15.69 | 15.70 | 413,434 | +0.22(+1.44%) |
May 06, 2004 | 15.39 | 15.48 | 15.24 | 15.48 | 139,386 | -0.33(-2.12%) |
May 05, 2004 | 15.87 | 15.91 | 15.72 | 15.81 | 124,873 | -0.08(-0.52%) |
May 04, 2004 | 15.67 | 16.21 | 15.61 | 15.90 | 634,494 | +0.43(+2.80%) |
May 03, 2004 | 15.54 | 15.54 | 15.36 | 15.46 | 131,961 | -0.39(-2.45%) |
Apr 30, 2004 | 15.53 | 15.85 | 15.19 | 15.85 | 154,911 | +0.50(+3.28%) |
Apr 29, 2004 | 15.39 | 15.45 | 15.32 | 15.35 | 86,736 | +0.01(+0.10%) |
Apr 28, 2004 | 15.44 | 15.45 | 15.23 | 15.33 | 78,299 | -0.14(-0.92%) |
Apr 27, 2004 | 15.56 | 15.62 | 15.45 | 15.48 | 96,186 | -0.38(-2.37%) |
Apr 26, 2004 | 15.79 | 15.91 | 15.71 | 15.85 | 263,585 | -0.09(-0.54%) |
Apr 23, 2004 | 15.73 | 16.03 | 15.68 | 15.94 | 127,911 | +0.04(+0.26%) |
Apr 22, 2004 | 15.55 | 15.91 | 15.53 | 15.90 | 89,774 | +0.31(+2.02%) |
Apr 21, 2004 | 15.43 | 15.70 | 15.35 | 15.58 | 154,911 | -0.09(-0.55%) |
Apr 20, 2004 | 15.62 | 15.74 | 15.48 | 15.67 | 324,672 | -0.06(-0.38%) |
Apr 19, 2004 | 15.55 | 15.75 | 15.50 | 15.73 | 448,533 | +0.23(+1.45%) |
Apr 16, 2004 | 15.56 | 15.66 | 15.45 | 15.50 | 72,561 | +0.09(+0.58%) |
Apr 15, 2004 | 15.11 | 15.44 | 15.11 | 15.41 | 137,361 | +0.27(+1.80%) |
Apr 14, 2004 | 14.92 | 15.17 | 14.90 | 15.14 | 120,148 | -0.26(-1.69%) |
Apr 13, 2004 | 15.73 | 15.73 | 15.40 | 15.40 | 150,186 | -0.32(-2.02%) |
Apr 12, 2004 | 15.57 | 15.75 | 15.52 | 15.72 | 35,774 | +0.07(+0.45%) |
Apr 08, 2004 | 15.72 | 15.81 | 15.61 | 15.65 | 75,261 | -0.12(-0.73%) |
Apr 07, 2004 | 15.54 | 15.85 | 15.53 | 15.76 | 122,511 | +0.22(+1.43%) |
Apr 06, 2004 | 15.43 | 15.57 | 15.37 | 15.54 | 136,348 | -0.04(-0.28%) |
Apr 05, 2004 | 15.26 | 15.59 | 15.24 | 15.59 | 562,270 | +0.03(+0.19%) |
Apr 02, 2004 | 15.27 | 15.60 | 15.27 | 15.56 | 428,958 | +0.24(+1.57%) |
Apr 01, 2004 | 15.10 | 15.38 | 15.10 | 15.32 | 115,086 | +0.34(+2.28%) |
Mar 31, 2004 | 14.78 | 15.02 | 14.75 | 14.97 | 153,561 | +0.17(+1.18%) |
Mar 30, 2004 | 14.70 | 14.81 | 14.61 | 14.80 | 42,187 | +0.20(+1.34%) |
Mar 29, 2004 | 14.48 | 14.65 | 14.48 | 14.60 | 76,949 | +0.01(+0.06%) |
Mar 26, 2004 | 14.46 | 14.60 | 14.22 | 14.60 | 342,897 | +0.37(+2.63%) |
Mar 25, 2004 | 14.35 | 14.37 | 14.16 | 14.22 | 204,185 | -0.34(-2.36%) |
Mar 24, 2004 | 14.56 | 14.78 | 14.44 | 14.57 | 60,411 | -0.23(-1.58%) |
Mar 23, 2004 | 14.77 | 14.96 | 14.77 | 14.80 | 63,449 | +0.04(+0.28%) |
Mar 22, 2004 | 14.80 | 14.92 | 14.70 | 14.76 | 139,723 | -0.06(-0.40%) |
Mar 19, 2004 | 14.64 | 14.90 | 14.64 | 14.82 | 47,924 | +0.48(+3.33%) |
Mar 18, 2004 | 14.39 | 14.48 | 14.26 | 14.34 | 59,737 | -0.10(-0.72%) |
Mar 17, 2004 | 14.32 | 14.50 | 14.29 | 14.44 | 52,312 | +0.30(+2.12%) |
Mar 16, 2004 | 14.13 | 14.26 | 14.11 | 14.15 | 81,336 | +0.05(+0.36%) |
Mar 15, 2004 | 14.31 | 14.31 | 13.96 | 14.09 | 60,074 | -0.17(-1.20%) |
Mar 12, 2004 | 14.17 | 14.30 | 14.10 | 14.27 | 109,349 | +0.17(+1.20%) |
Mar 11, 2004 | 14.02 | 14.43 | 13.94 | 14.10 | 245,360 | -0.38(-2.64%) |
Mar 10, 2004 | 14.67 | 14.73 | 14.45 | 14.48 | 161,998 | -0.28(-1.87%) |
Mar 09, 2004 | 14.81 | 14.87 | 14.75 | 14.76 | 832,605 | -0.20(-1.33%) |
Mar 08, 2004 | 14.98 | 15.03 | 14.93 | 14.95 | 54,674 | -0.24(-1.60%) |
Mar 05, 2004 | 15.00 | 15.20 | 15.00 | 15.20 | 88,086 | +0.35(+2.33%) |
Mar 04, 2004 | 14.79 | 14.89 | 14.67 | 14.85 | 219,035 | +0.12(+0.80%) |
Mar 03, 2004 | 14.65 | 14.75 | 14.52 | 14.73 | 292,272 | +0.24(+1.64%) |
Mar 02, 2004 | 14.63 | 14.65 | 14.43 | 14.49 | 164,698 | -0.29(-1.98%) |