Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.10 | 14.50 | 14.00 | 14.10 | 1,783 | +0.25(+1.81%) |
May 27, 2004 | 13.85 | 14.25 | 13.85 | 13.85 | 1,756 | -0.15(-1.07%) |
May 26, 2004 | 14.00 | 14.10 | 13.70 | 14.00 | 4,349 | +0.10(+0.72%) |
May 25, 2004 | 13.90 | 14.25 | 13.50 | 13.90 | 20,747 | +0.00(+0.00%) |
May 24, 2004 | 13.90 | 14.25 | 13.50 | 13.90 | 20,747 | -0.80(-5.44%) |
May 21, 2004 | 14.70 | 14.70 | 14.30 | 14.70 | 2,674 | +0.35(+2.44%) |
May 20, 2004 | 14.35 | 14.75 | 14.25 | 14.35 | 18,920 | -0.15(-1.03%) |
May 19, 2004 | 14.50 | 14.50 | 14.15 | 14.50 | 4,914 | +0.00(+0.00%) |
May 18, 2004 | 14.50 | 14.50 | 14.15 | 14.50 | 4,914 | +0.00(+0.00%) |
May 17, 2004 | 14.45 | 14.50 | 14.40 | 14.50 | 5,782 | +0.05(+0.35%) |
May 14, 2004 | 14.60 | 14.45 | 14.10 | 14.45 | 3,670 | +0.45(+3.21%) |
May 13, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
May 12, 2004 | 14.80 | 14.50 | 14.00 | 14.00 | 7,015 | -0.80(-5.41%) |
May 11, 2004 | 14.35 | 15.05 | 14.75 | 14.80 | 1,836 | +0.45(+3.14%) |
May 10, 2004 | 15.30 | 14.75 | 14.25 | 14.35 | 18,054 | -0.95(-6.21%) |
May 07, 2004 | 15.15 | 15.30 | 14.90 | 15.30 | 4,937 | +0.15(+0.99%) |
May 06, 2004 | 15.85 | 15.85 | 15.00 | 15.15 | 7,419 | -0.70(-4.42%) |
May 05, 2004 | 16.20 | 15.85 | 15.58 | 15.85 | 1,826 | -0.35(-2.16%) |
May 04, 2004 | 16.25 | 16.25 | 16.20 | 16.20 | 6,677 | -0.05(-0.31%) |
May 03, 2004 | 16.20 | 16.25 | 16.25 | 16.25 | 2,174 | +0.05(+0.31%) |
Apr 30, 2004 | 16.15 | 16.25 | 15.90 | 16.20 | 6,579 | -0.10(-0.61%) |
Apr 29, 2004 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 16.75 | 16.50 | 16.20 | 16.30 | 14,857 | -0.45(-2.69%) |
Apr 27, 2004 | 16.70 | 16.75 | 16.45 | 16.75 | 4,616 | +0.05(+0.30%) |
Apr 26, 2004 | 16.65 | 16.75 | 16.70 | 16.70 | 7,361 | +0.05(+0.30%) |
Apr 23, 2004 | 16.80 | 16.80 | 16.65 | 16.65 | 3,973 | -0.15(-0.89%) |
Apr 22, 2004 | 16.35 | 17.00 | 16.75 | 16.80 | 6,547 | +0.45(+2.75%) |
Apr 21, 2004 | 16.60 | 16.50 | 16.35 | 16.35 | 4,043 | -0.25(-1.51%) |
Apr 20, 2004 | 16.40 | 16.60 | 16.30 | 16.60 | 5,827 | +0.20(+1.22%) |
Apr 19, 2004 | 16.75 | 16.60 | 16.25 | 16.40 | 1,062 | -0.35(-2.09%) |
Apr 16, 2004 | 16.70 | 16.85 | 16.40 | 16.75 | 8,462 | +0.05(+0.30%) |
Apr 15, 2004 | 16.80 | 16.70 | 16.50 | 16.70 | 7,742 | -0.10(-0.60%) |
Apr 14, 2004 | 17.05 | 17.00 | 16.50 | 16.80 | 1,841 | -0.25(-1.47%) |
Apr 13, 2004 | 16.80 | 17.25 | 16.98 | 17.05 | 5,212 | +0.25(+1.49%) |
Apr 12, 2004 | 17.05 | 17.25 | 16.80 | 16.80 | 12,648 | -0.25(-1.47%) |
Apr 08, 2004 | 17.05 | 17.50 | 16.75 | 17.05 | 8,378 | +0.00(+0.00%) |
Apr 07, 2004 | 17.05 | 17.05 | 16.80 | 17.05 | 2,254 | +0.00(+0.00%) |
Apr 06, 2004 | 17.05 | 17.25 | 17.00 | 17.05 | 5,974 | -0.10(-0.58%) |
Apr 05, 2004 | 17.20 | 17.15 | 16.95 | 17.15 | 1,517 | -0.05(-0.29%) |
Apr 02, 2004 | 17.20 | 17.20 | 16.90 | 17.20 | 5,551 | +0.00(+0.00%) |
Apr 01, 2004 | 16.60 | 17.25 | 16.65 | 17.20 | 12,641 | +0.60(+3.61%) |
Mar 31, 2004 | 16.55 | 16.60 | 16.25 | 16.60 | 15,297 | +0.05(+0.30%) |
Mar 30, 2004 | 16.15 | 16.60 | 16.35 | 16.55 | 4,164 | +0.40(+2.48%) |
Mar 29, 2004 | 16.25 | 16.60 | 16.15 | 16.15 | 8,651 | -0.10(-0.62%) |
Mar 26, 2004 | 16.00 | 16.25 | 16.05 | 16.25 | 6,485 | +0.25(+1.56%) |
Mar 25, 2004 | 15.05 | 16.00 | 15.60 | 16.00 | 2,726 | +0.95(+6.31%) |
Mar 24, 2004 | 15.25 | 15.25 | 15.05 | 15.05 | 2,808 | -0.20(-1.31%) |
Mar 23, 2004 | 15.45 | 15.80 | 15.20 | 15.25 | 12,665 | -0.20(-1.29%) |
Mar 22, 2004 | 16.00 | 15.55 | 15.45 | 15.45 | 78,408 | -0.55(-3.44%) |
Mar 19, 2004 | 16.30 | 16.00 | 15.79 | 16.00 | 11,479 | -0.30(-1.84%) |
Mar 18, 2004 | 16.55 | 16.50 | 16.30 | 16.30 | 5,991 | -0.25(-1.51%) |
Mar 17, 2004 | 16.50 | 16.75 | 16.28 | 16.55 | 6,965 | +0.05(+0.30%) |
Mar 16, 2004 | 16.50 | 16.75 | 16.45 | 16.50 | 9,410 | +0.00(+0.00%) |
Mar 15, 2004 | 16.90 | 17.00 | 16.10 | 16.50 | 3,947 | -0.45(-2.65%) |
Mar 12, 2004 | 16.95 | 17.40 | 16.50 | 16.95 | 5,327 | +0.00(+0.00%) |
Mar 11, 2004 | 18.00 | 17.40 | 16.50 | 16.95 | 5,327 | -1.05(-5.83%) |
Mar 10, 2004 | 18.35 | 18.00 | 17.75 | 18.00 | 2,328 | -0.35(-1.91%) |
Mar 09, 2004 | 18.40 | 18.35 | 18.25 | 18.35 | 8,494 | -0.05(-0.27%) |
Mar 08, 2004 | 18.35 | 18.60 | 18.20 | 18.40 | 9,381 | +0.15(+0.82%) |
Mar 05, 2004 | 18.25 | 18.25 | 18.18 | 18.25 | 6,461 | +0.00(+0.00%) |
Mar 04, 2004 | 17.80 | 18.25 | 18.18 | 18.25 | 6,461 | +0.45(+2.53%) |
Mar 03, 2004 | 17.70 | 18.25 | 17.80 | 17.80 | 4,360 | +0.10(+0.56%) |
Mar 02, 2004 | 18.00 | 17.95 | 17.70 | 17.70 | 32,131 | -0.30(-1.67%) |