Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.84 | 16.05 | 15.76 | 15.91 | 403,299 | +0.04(+0.23%) |
May 27, 2004 | 15.65 | 15.91 | 15.65 | 15.88 | 426,104 | +0.55(+3.61%) |
May 26, 2004 | 15.36 | 15.42 | 15.26 | 15.32 | 558,863 | -0.12(-0.76%) |
May 25, 2004 | 15.10 | 15.47 | 15.04 | 15.44 | 485,289 | +0.20(+1.30%) |
May 24, 2004 | 15.20 | 15.27 | 15.17 | 15.24 | 543,524 | +0.03(+0.19%) |
May 21, 2004 | 15.27 | 15.34 | 15.20 | 15.21 | 642,483 | +0.11(+0.73%) |
May 20, 2004 | 15.04 | 15.16 | 14.96 | 15.10 | 683,749 | +0.21(+1.43%) |
May 19, 2004 | 15.18 | 15.34 | 14.89 | 14.89 | 512,574 | -0.21(-1.41%) |
May 18, 2004 | 15.09 | 15.15 | 15.00 | 15.10 | 416,602 | -0.07(-0.44%) |
May 17, 2004 | 15.10 | 15.18 | 15.03 | 15.17 | 710,355 | +0.10(+0.68%) |
May 14, 2004 | 15.02 | 15.17 | 14.98 | 15.06 | 284,250 | +0.15(+1.04%) |
May 13, 2004 | 14.90 | 14.95 | 14.79 | 14.91 | 526,827 | -0.30(-1.99%) |
May 12, 2004 | 15.32 | 15.32 | 14.93 | 15.21 | 890,082 | +0.47(+3.20%) |
May 11, 2004 | 14.50 | 14.84 | 14.50 | 14.74 | 775,513 | +0.27(+1.88%) |
May 10, 2004 | 14.37 | 14.47 | 14.18 | 14.47 | 1,233,247 | -0.23(-1.55%) |
May 07, 2004 | 14.73 | 14.79 | 14.66 | 14.70 | 982,796 | -0.11(-0.75%) |
May 06, 2004 | 14.87 | 14.87 | 14.73 | 14.81 | 944,923 | -0.12(-0.79%) |
May 05, 2004 | 14.84 | 14.95 | 14.81 | 14.93 | 583,705 | +0.13(+0.85%) |
May 04, 2004 | 14.70 | 14.94 | 14.62 | 14.80 | 563,207 | +0.24(+1.62%) |
May 03, 2004 | 14.55 | 14.59 | 14.47 | 14.56 | 2,075,411 | -0.28(-1.89%) |
Apr 30, 2004 | 14.88 | 15.01 | 14.81 | 14.84 | 758,138 | -0.32(-2.09%) |
Apr 29, 2004 | 15.18 | 15.18 | 14.99 | 15.16 | 912,887 | +0.05(+0.34%) |
Apr 28, 2004 | 15.14 | 15.24 | 15.10 | 15.11 | 1,432,385 | -0.32(-2.10%) |
Apr 27, 2004 | 15.40 | 15.46 | 15.27 | 15.43 | 2,893,820 | -0.33(-2.10%) |
Apr 26, 2004 | 16.02 | 16.07 | 15.65 | 15.76 | 1,030,850 | -0.29(-1.84%) |
Apr 23, 2004 | 16.00 | 16.08 | 15.92 | 16.06 | 1,094,108 | -0.24(-1.45%) |
Apr 22, 2004 | 16.10 | 16.39 | 16.09 | 16.30 | 638,817 | +0.24(+1.47%) |
Apr 21, 2004 | 15.98 | 16.11 | 15.93 | 16.06 | 1,382,567 | -0.46(-2.77%) |
Apr 20, 2004 | 16.39 | 16.66 | 16.39 | 16.52 | 626,057 | +0.29(+1.77%) |
Apr 19, 2004 | 16.27 | 16.28 | 16.13 | 16.23 | 469,679 | -0.35(-2.09%) |
Apr 16, 2004 | 16.17 | 16.61 | 15.84 | 16.58 | 588,592 | +0.61(+3.83%) |
Apr 15, 2004 | 16.02 | 16.06 | 15.89 | 15.96 | 711,441 | -0.17(-1.05%) |
Apr 14, 2004 | 16.12 | 16.28 | 16.08 | 16.13 | 914,652 | -0.24(-1.48%) |
Apr 13, 2004 | 16.49 | 16.52 | 16.34 | 16.38 | 671,261 | -0.30(-1.81%) |
Apr 12, 2004 | 16.55 | 16.69 | 16.52 | 16.68 | 202,124 | +0.13(+0.80%) |
Apr 08, 2004 | 16.58 | 16.65 | 16.46 | 16.55 | 370,449 | -0.04(-0.22%) |
Apr 07, 2004 | 16.63 | 16.73 | 16.47 | 16.58 | 658,229 | -0.15(-0.92%) |
Apr 06, 2004 | 16.68 | 16.83 | 16.65 | 16.74 | 656,600 | -0.31(-1.82%) |
Apr 05, 2004 | 16.94 | 17.05 | 16.87 | 17.05 | 450,131 | +0.25(+1.49%) |
Apr 02, 2004 | 16.72 | 16.94 | 16.72 | 16.80 | 609,632 | +0.13(+0.80%) |
Apr 01, 2004 | 16.72 | 16.80 | 16.61 | 16.66 | 600,537 | -0.38(-2.25%) |
Mar 31, 2004 | 17.02 | 17.11 | 16.94 | 17.05 | 381,308 | -0.09(-0.52%) |
Mar 30, 2004 | 17.20 | 17.20 | 17.06 | 17.14 | 539,588 | +0.01(+0.04%) |
Mar 29, 2004 | 17.13 | 17.24 | 17.02 | 17.13 | 614,790 | +0.25(+1.48%) |
Mar 26, 2004 | 16.69 | 17.00 | 16.69 | 16.88 | 465,878 | +0.38(+2.32%) |
Mar 25, 2004 | 16.39 | 16.50 | 16.28 | 16.49 | 340,313 | +0.07(+0.40%) |
Mar 24, 2004 | 16.46 | 16.57 | 16.43 | 16.43 | 235,111 | +0.11(+0.68%) |
Mar 23, 2004 | 16.50 | 16.50 | 16.31 | 16.32 | 323,209 | +0.06(+0.36%) |
Mar 22, 2004 | 16.54 | 16.54 | 16.21 | 16.26 | 1,185,057 | -0.18(-1.08%) |
Mar 19, 2004 | 16.61 | 16.64 | 16.43 | 16.44 | 362,304 | -0.02(-0.13%) |
Mar 18, 2004 | 16.60 | 16.60 | 16.37 | 16.46 | 605,288 | -0.14(-0.84%) |
Mar 17, 2004 | 16.30 | 16.64 | 16.30 | 16.60 | 544,203 | +0.47(+2.92%) |
Mar 16, 2004 | 15.99 | 16.21 | 15.85 | 16.13 | 1,444,466 | +0.28(+1.77%) |
Mar 15, 2004 | 16.25 | 16.26 | 15.84 | 15.85 | 590,492 | -0.22(-1.38%) |
Mar 12, 2004 | 15.88 | 16.16 | 15.87 | 16.07 | 305,834 | +0.20(+1.25%) |
Mar 11, 2004 | 16.13 | 16.13 | 15.87 | 15.87 | 598,773 | -0.48(-2.93%) |
Mar 10, 2004 | 16.58 | 16.60 | 16.35 | 16.35 | 312,757 | -0.29(-1.77%) |
Mar 09, 2004 | 16.65 | 16.77 | 16.58 | 16.64 | 550,040 | +0.15(+0.94%) |
Mar 08, 2004 | 16.65 | 16.65 | 16.46 | 16.49 | 461,805 | -0.27(-1.63%) |
Mar 05, 2004 | 16.61 | 16.86 | 16.51 | 16.76 | 449,996 | +0.32(+1.97%) |
Mar 04, 2004 | 16.46 | 16.49 | 16.32 | 16.44 | 346,965 | +0.04(+0.23%) |
Mar 03, 2004 | 16.39 | 16.41 | 16.23 | 16.40 | 661,351 | -0.08(-0.49%) |
Mar 02, 2004 | 16.24 | 16.53 | 16.24 | 16.48 | 659,858 | +0.29(+1.77%) |