Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.86 | 16.01 | 15.83 | 15.86 | 628,705 | +0.02(+0.12%) |
May 27, 2004 | 15.75 | 15.99 | 15.72 | 15.85 | 667,281 | +0.04(+0.25%) |
May 26, 2004 | 15.76 | 15.92 | 15.72 | 15.80 | 828,972 | +0.04(+0.26%) |
May 25, 2004 | 15.13 | 15.82 | 15.13 | 15.76 | 1,035,805 | +0.64(+4.20%) |
May 24, 2004 | 15.25 | 15.35 | 15.02 | 15.13 | 1,186,825 | -0.12(-0.81%) |
May 21, 2004 | 15.28 | 15.30 | 15.17 | 15.25 | 703,668 | -0.03(-0.19%) |
May 20, 2004 | 15.49 | 15.49 | 15.25 | 15.28 | 728,839 | -0.23(-1.46%) |
May 19, 2004 | 15.61 | 15.76 | 15.39 | 15.51 | 363,872 | +0.01(+0.07%) |
May 18, 2004 | 15.39 | 15.63 | 15.17 | 15.50 | 624,054 | +0.18(+1.19%) |
May 17, 2004 | 15.64 | 15.64 | 15.31 | 15.31 | 736,499 | -0.33(-2.08%) |
May 14, 2004 | 15.56 | 15.79 | 15.40 | 15.64 | 604,082 | +0.08(+0.54%) |
May 13, 2004 | 15.86 | 15.86 | 15.52 | 15.56 | 801,613 | -0.40(-2.50%) |
May 12, 2004 | 15.84 | 15.98 | 15.52 | 15.95 | 607,913 | +0.12(+0.74%) |
May 11, 2004 | 15.90 | 15.99 | 15.79 | 15.84 | 355,664 | +0.00(+0.02%) |
May 10, 2004 | 16.05 | 16.05 | 15.63 | 15.83 | 619,403 | -0.27(-1.70%) |
May 07, 2004 | 16.45 | 16.61 | 16.03 | 16.11 | 1,103,381 | -0.34(-2.09%) |
May 06, 2004 | 16.19 | 16.47 | 16.10 | 16.45 | 863,718 | +0.26(+1.60%) |
May 05, 2004 | 15.97 | 16.36 | 15.85 | 16.19 | 621,866 | +0.24(+1.49%) |
May 04, 2004 | 16.06 | 16.09 | 15.81 | 15.95 | 651,139 | -0.10(-0.64%) |
May 03, 2004 | 15.77 | 16.17 | 15.77 | 16.06 | 914,331 | +0.38(+2.40%) |
Apr 30, 2004 | 15.74 | 15.92 | 15.56 | 15.68 | 565,233 | -0.00(-0.02%) |
Apr 29, 2004 | 16.14 | 16.15 | 15.46 | 15.68 | 1,019,389 | -0.43(-2.70%) |
Apr 28, 2004 | 16.36 | 16.36 | 16.04 | 16.12 | 513,525 | -0.17(-1.05%) |
Apr 27, 2004 | 16.41 | 16.55 | 16.27 | 16.29 | 506,411 | -0.07(-0.40%) |
Apr 26, 2004 | 16.55 | 16.61 | 16.28 | 16.36 | 462,090 | -0.20(-1.21%) |
Apr 23, 2004 | 16.78 | 16.78 | 16.52 | 16.56 | 298,758 | -0.22(-1.31%) |
Apr 22, 2004 | 16.74 | 16.81 | 16.58 | 16.78 | 504,496 | +0.04(+0.22%) |
Apr 21, 2004 | 16.63 | 16.77 | 16.43 | 16.74 | 486,987 | +0.24(+1.46%) |
Apr 20, 2004 | 16.81 | 16.81 | 16.48 | 16.50 | 388,495 | -0.23(-1.38%) |
Apr 19, 2004 | 16.59 | 16.78 | 16.46 | 16.73 | 597,790 | +0.20(+1.24%) |
Apr 16, 2004 | 16.33 | 16.71 | 16.13 | 16.52 | 1,217,741 | +0.01(+0.04%) |
Apr 15, 2004 | 17.12 | 17.58 | 16.52 | 16.52 | 1,410,894 | -0.60(-3.50%) |
Apr 14, 2004 | 16.98 | 17.13 | 16.77 | 17.12 | 499,024 | +0.05(+0.28%) |
Apr 13, 2004 | 17.31 | 17.37 | 17.00 | 17.07 | 633,083 | -0.15(-0.89%) |
Apr 12, 2004 | 17.00 | 17.33 | 16.96 | 17.22 | 353,749 | +0.32(+1.88%) |
Apr 08, 2004 | 17.10 | 17.12 | 16.87 | 16.91 | 340,617 | -0.14(-0.84%) |
Apr 07, 2004 | 17.18 | 17.22 | 16.93 | 17.05 | 298,211 | -0.23(-1.33%) |
Apr 06, 2004 | 16.87 | 17.34 | 16.78 | 17.28 | 583,563 | +0.30(+1.74%) |
Apr 05, 2004 | 16.77 | 16.99 | 16.56 | 16.98 | 618,309 | +0.21(+1.26%) |
Apr 02, 2004 | 16.72 | 16.81 | 16.53 | 16.77 | 458,533 | +0.31(+1.86%) |
Apr 01, 2004 | 16.61 | 16.70 | 16.29 | 16.46 | 639,102 | -0.15(-0.88%) |
Mar 31, 2004 | 16.42 | 16.65 | 16.35 | 16.61 | 531,034 | +0.21(+1.29%) |
Mar 30, 2004 | 16.10 | 16.46 | 15.98 | 16.40 | 730,480 | +0.12(+0.76%) |
Mar 29, 2004 | 16.10 | 16.41 | 16.05 | 16.27 | 419,137 | +0.22(+1.39%) |
Mar 26, 2004 | 15.94 | 16.12 | 15.94 | 16.05 | 242,672 | +0.08(+0.48%) |
Mar 25, 2004 | 15.72 | 16.06 | 15.68 | 15.97 | 445,128 | +0.32(+2.05%) |
Mar 24, 2004 | 15.74 | 15.87 | 15.59 | 15.65 | 528,298 | -0.02(-0.12%) |
Mar 23, 2004 | 15.75 | 15.80 | 15.52 | 15.67 | 434,458 | +0.11(+0.73%) |
Mar 22, 2004 | 15.72 | 15.72 | 15.56 | 15.56 | 782,462 | -0.25(-1.57%) |
Mar 19, 2004 | 15.75 | 15.90 | 15.62 | 15.80 | 520,911 | +0.01(+0.09%) |
Mar 18, 2004 | 15.72 | 15.82 | 15.57 | 15.79 | 684,791 | -0.17(-1.08%) |
Mar 17, 2004 | 15.38 | 15.98 | 15.38 | 15.96 | 1,093,258 | +0.82(+5.43%) |
Mar 16, 2004 | 15.14 | 15.31 | 15.08 | 15.14 | 593,686 | +0.10(+0.63%) |
Mar 15, 2004 | 15.40 | 15.42 | 15.01 | 15.04 | 487,807 | -0.44(-2.86%) |
Mar 12, 2004 | 15.39 | 15.53 | 15.21 | 15.49 | 371,532 | +0.34(+2.24%) |
Mar 11, 2004 | 15.44 | 15.44 | 15.14 | 15.15 | 836,632 | -0.29(-1.85%) |
Mar 10, 2004 | 15.86 | 15.94 | 15.43 | 15.43 | 814,472 | -0.38(-2.43%) |
Mar 09, 2004 | 15.87 | 15.92 | 15.79 | 15.82 | 926,369 | +7.81(+97.58%) |
Mar 08, 2004 | 8.028 | 8.085 | 7.986 | 8.005 | 676,857 | -0.05(-0.61%) |
Mar 05, 2004 | 7.964 | 8.058 | 7.922 | 8.054 | 425,156 | +0.07(+0.85%) |
Mar 04, 2004 | 7.921 | 7.988 | 7.856 | 7.986 | 304,777 | +0.04(+0.54%) |
Mar 03, 2004 | 7.959 | 7.997 | 7.905 | 7.944 | 333,230 | -0.02(-0.25%) |
Mar 02, 2004 | 7.915 | 8.014 | 7.915 | 7.964 | 723,914 | +0.04(+0.57%) |