Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.39 | 15.44 | 15.32 | 15.39 | 729,565 | -0.07(-0.44%) |
May 27, 2004 | 15.28 | 15.53 | 15.28 | 15.45 | 492,283 | +0.23(+1.49%) |
May 26, 2004 | 15.30 | 15.39 | 15.17 | 15.23 | 387,348 | -0.08(-0.52%) |
May 25, 2004 | 14.97 | 15.40 | 14.93 | 15.31 | 506,127 | +0.29(+1.95%) |
May 24, 2004 | 14.79 | 15.06 | 14.77 | 15.01 | 359,106 | +0.29(+1.99%) |
May 21, 2004 | 14.71 | 14.81 | 14.57 | 14.72 | 550,150 | +0.01(+0.05%) |
May 20, 2004 | 14.69 | 14.77 | 14.53 | 14.71 | 547,935 | +0.03(+0.17%) |
May 19, 2004 | 14.95 | 15.15 | 14.66 | 14.69 | 508,896 | -0.08(-0.51%) |
May 18, 2004 | 14.86 | 14.87 | 14.62 | 14.76 | 916,456 | -0.17(-1.14%) |
May 17, 2004 | 15.19 | 15.19 | 14.68 | 14.93 | 621,307 | -0.33(-2.13%) |
May 14, 2004 | 15.12 | 15.34 | 15.09 | 15.26 | 389,009 | +0.05(+0.31%) |
May 13, 2004 | 15.31 | 15.35 | 15.13 | 15.21 | 277,428 | -0.10(-0.66%) |
May 12, 2004 | 15.21 | 15.39 | 14.99 | 15.31 | 681,943 | +0.05(+0.33%) |
May 11, 2004 | 15.15 | 15.32 | 15.10 | 15.26 | 529,384 | +0.16(+1.03%) |
May 10, 2004 | 15.18 | 15.22 | 14.75 | 15.11 | 853,328 | -0.09(-0.57%) |
May 07, 2004 | 15.75 | 15.80 | 15.13 | 15.19 | 643,180 | -0.61(-3.84%) |
May 06, 2004 | 15.95 | 15.98 | 15.69 | 15.80 | 563,440 | -0.18(-1.13%) |
May 05, 2004 | 16.04 | 16.12 | 15.93 | 15.98 | 511,111 | -0.08(-0.47%) |
May 04, 2004 | 15.77 | 16.24 | 15.73 | 16.06 | 766,666 | +0.40(+2.54%) |
May 03, 2004 | 15.60 | 15.69 | 15.53 | 15.66 | 629,890 | +0.07(+0.46%) |
Apr 30, 2004 | 15.91 | 15.94 | 15.52 | 15.59 | 692,741 | -0.25(-1.57%) |
Apr 29, 2004 | 16.16 | 16.31 | 15.67 | 15.84 | 426,664 | -0.23(-1.42%) |
Apr 28, 2004 | 16.27 | 16.27 | 16.01 | 16.07 | 450,475 | -0.30(-1.81%) |
Apr 27, 2004 | 16.09 | 16.66 | 16.08 | 16.36 | 489,238 | +0.29(+1.80%) |
Apr 26, 2004 | 16.38 | 16.43 | 15.86 | 16.07 | 865,788 | -0.36(-2.20%) |
Apr 23, 2004 | 16.38 | 16.65 | 16.29 | 16.43 | 529,938 | -0.09(-0.55%) |
Apr 22, 2004 | 16.52 | 16.66 | 16.43 | 16.52 | 827,579 | +0.01(+0.09%) |
Apr 21, 2004 | 16.25 | 16.51 | 16.17 | 16.51 | 864,126 | +0.29(+1.76%) |
Apr 20, 2004 | 16.51 | 16.68 | 16.22 | 16.22 | 904,273 | -0.28(-1.71%) |
Apr 19, 2004 | 16.56 | 16.69 | 16.18 | 16.51 | 1,984,916 | +0.99(+6.40%) |
Apr 16, 2004 | 15.19 | 15.78 | 15.13 | 15.51 | 571,193 | +0.49(+3.25%) |
Apr 15, 2004 | 14.99 | 15.18 | 14.92 | 15.02 | 571,746 | +0.08(+0.56%) |
Apr 14, 2004 | 15.08 | 15.25 | 14.86 | 14.94 | 469,579 | -0.14(-0.91%) |
Apr 13, 2004 | 15.33 | 15.36 | 15.07 | 15.08 | 513,603 | -0.21(-1.39%) |
Apr 12, 2004 | 15.31 | 15.45 | 15.22 | 15.29 | 244,757 | +0.08(+0.50%) |
Apr 08, 2004 | 15.32 | 15.38 | 15.17 | 15.22 | 180,245 | -0.04(-0.24%) |
Apr 07, 2004 | 15.30 | 15.49 | 15.10 | 15.25 | 434,693 | -0.05(-0.35%) |
Apr 06, 2004 | 15.43 | 15.45 | 15.25 | 15.31 | 467,918 | -0.13(-0.82%) |
Apr 05, 2004 | 15.28 | 15.43 | 15.22 | 15.43 | 371,012 | +0.18(+1.21%) |
Apr 02, 2004 | 14.99 | 15.29 | 14.99 | 15.25 | 392,331 | +0.39(+2.65%) |
Apr 01, 2004 | 14.88 | 14.93 | 14.80 | 14.86 | 572,577 | -0.05(-0.34%) |
Mar 31, 2004 | 14.77 | 14.92 | 14.75 | 14.91 | 557,626 | +0.12(+0.81%) |
Mar 30, 2004 | 14.63 | 14.79 | 14.61 | 14.79 | 353,569 | +0.16(+1.09%) |
Mar 29, 2004 | 14.25 | 14.63 | 14.24 | 14.63 | 762,236 | +0.40(+2.79%) |
Mar 26, 2004 | 14.21 | 14.37 | 14.21 | 14.23 | 596,942 | -0.00(-0.03%) |
Mar 25, 2004 | 14.00 | 14.26 | 13.98 | 14.23 | 1,258,950 | +0.31(+2.26%) |
Mar 24, 2004 | 14.15 | 14.15 | 13.83 | 13.92 | 1,212,989 | -0.23(-1.66%) |
Mar 23, 2004 | 14.53 | 14.53 | 14.04 | 14.15 | 539,352 | -0.00(-0.03%) |
Mar 22, 2004 | 14.45 | 14.45 | 14.16 | 14.16 | 702,154 | -0.30(-2.05%) |
Mar 19, 2004 | 14.57 | 14.58 | 14.39 | 14.45 | 506,958 | -0.12(-0.82%) |
Mar 18, 2004 | 14.56 | 14.62 | 14.37 | 14.57 | 680,281 | +0.03(+0.22%) |
Mar 17, 2004 | 14.43 | 14.58 | 14.39 | 14.54 | 1,221,572 | +0.14(+1.00%) |
Mar 16, 2004 | 14.46 | 14.55 | 14.27 | 14.40 | 1,339,797 | -0.05(-0.35%) |
Mar 15, 2004 | 14.79 | 14.79 | 14.42 | 14.45 | 1,214,373 | -0.34(-2.32%) |
Mar 12, 2004 | 14.88 | 14.88 | 14.65 | 14.79 | 1,801,625 | -0.09(-0.58%) |
Mar 11, 2004 | 15.21 | 15.28 | 14.88 | 14.88 | 655,916 | -0.33(-2.16%) |
Mar 10, 2004 | 15.46 | 15.51 | 15.20 | 15.21 | 508,619 | -0.22(-1.41%) |
Mar 09, 2004 | 15.35 | 15.43 | 15.25 | 15.42 | 566,209 | +0.10(+0.64%) |
Mar 08, 2004 | 15.63 | 15.65 | 15.32 | 15.32 | 311,761 | -0.21(-1.37%) |
Mar 05, 2004 | 15.50 | 15.75 | 15.35 | 15.54 | 453,244 | -0.05(-0.32%) |
Mar 04, 2004 | 15.60 | 15.60 | 15.44 | 15.59 | 397,315 | -0.02(-0.12%) |
Mar 03, 2004 | 15.71 | 15.71 | 15.46 | 15.61 | 449,644 | -0.13(-0.80%) |
Mar 02, 2004 | 15.80 | 15.81 | 15.62 | 15.73 | 657,024 | -0.06(-0.39%) |