Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.92 | 16.17 | 15.92 | 16.13 | 227,428 | +0.03(+0.21%) |
May 27, 2004 | 15.91 | 16.10 | 15.80 | 16.10 | 348,587 | +0.21(+1.31%) |
May 26, 2004 | 15.61 | 15.91 | 15.56 | 15.89 | 429,880 | +0.23(+1.49%) |
May 25, 2004 | 15.27 | 15.69 | 15.12 | 15.66 | 344,985 | +0.40(+2.62%) |
May 24, 2004 | 15.11 | 15.30 | 15.00 | 15.26 | 148,536 | +0.19(+1.27%) |
May 21, 2004 | 15.12 | 15.23 | 14.95 | 15.07 | 149,377 | -0.04(-0.28%) |
May 20, 2004 | 15.16 | 15.24 | 14.97 | 15.11 | 139,891 | +0.03(+0.22%) |
May 19, 2004 | 15.28 | 15.70 | 15.07 | 15.07 | 338,981 | -0.23(-1.52%) |
May 18, 2004 | 15.19 | 15.41 | 15.18 | 15.31 | 280,022 | +0.16(+1.04%) |
May 17, 2004 | 15.16 | 15.30 | 14.93 | 15.15 | 183,960 | -0.12(-0.82%) |
May 14, 2004 | 15.59 | 15.61 | 15.20 | 15.27 | 228,629 | -0.26(-1.66%) |
May 13, 2004 | 15.51 | 15.62 | 15.37 | 15.53 | 286,747 | -0.05(-0.32%) |
May 12, 2004 | 15.39 | 15.58 | 15.12 | 15.58 | 589,584 | +0.17(+1.08%) |
May 11, 2004 | 15.07 | 15.43 | 15.02 | 15.41 | 605,915 | +0.50(+3.35%) |
May 10, 2004 | 15.02 | 15.15 | 14.74 | 14.92 | 602,313 | -0.17(-1.10%) |
May 07, 2004 | 15.49 | 15.72 | 15.06 | 15.08 | 388,333 | -0.32(-2.11%) |
May 06, 2004 | 15.46 | 15.56 | 15.29 | 15.41 | 429,040 | -0.17(-1.12%) |
May 05, 2004 | 15.69 | 15.82 | 15.29 | 15.58 | 336,099 | -0.20(-1.27%) |
May 04, 2004 | 15.61 | 15.86 | 15.44 | 15.78 | 308,361 | +0.29(+1.88%) |
May 03, 2004 | 15.21 | 15.61 | 15.07 | 15.49 | 512,734 | +0.25(+1.64%) |
Apr 30, 2004 | 15.31 | 15.46 | 15.08 | 15.24 | 444,290 | -0.08(-0.54%) |
Apr 29, 2004 | 15.55 | 15.68 | 15.17 | 15.32 | 376,085 | -0.14(-0.92%) |
Apr 28, 2004 | 15.93 | 16.06 | 15.41 | 15.46 | 619,244 | -0.60(-3.73%) |
Apr 27, 2004 | 15.93 | 16.19 | 15.79 | 16.06 | 312,323 | +0.26(+1.63%) |
Apr 26, 2004 | 15.63 | 16.07 | 15.63 | 15.81 | 448,492 | +0.11(+0.69%) |
Apr 23, 2004 | 16.02 | 16.02 | 15.57 | 15.70 | 239,796 | -0.21(-1.31%) |
Apr 22, 2004 | 15.86 | 16.03 | 15.66 | 15.91 | 447,171 | +0.00(+0.00%) |
Apr 21, 2004 | 15.51 | 16.11 | 15.45 | 15.91 | 849,074 | +0.46(+2.97%) |
Apr 20, 2004 | 16.04 | 16.06 | 15.37 | 15.45 | 325,052 | -0.44(-2.78%) |
Apr 19, 2004 | 15.64 | 15.96 | 15.43 | 15.89 | 298,755 | +0.31(+1.98%) |
Apr 16, 2004 | 15.66 | 15.77 | 15.45 | 15.58 | 213,859 | -0.15(-0.95%) |
Apr 15, 2004 | 15.78 | 15.82 | 15.61 | 15.73 | 479,953 | -0.09(-0.58%) |
Apr 14, 2004 | 15.88 | 16.17 | 15.66 | 15.82 | 350,869 | -0.17(-1.04%) |
Apr 13, 2004 | 16.28 | 16.53 | 15.77 | 15.99 | 466,024 | -0.37(-2.24%) |
Apr 12, 2004 | 16.50 | 16.69 | 16.28 | 16.36 | 462,902 | -0.22(-1.31%) |
Apr 08, 2004 | 16.75 | 16.75 | 16.40 | 16.57 | 268,255 | -0.06(-0.35%) |
Apr 07, 2004 | 16.59 | 16.74 | 16.45 | 16.63 | 263,451 | +0.17(+1.02%) |
Apr 06, 2004 | 16.74 | 16.76 | 16.45 | 16.46 | 411,868 | -0.33(-1.94%) |
Apr 05, 2004 | 16.30 | 16.79 | 16.30 | 16.79 | 579,017 | +0.33(+2.02%) |
Apr 02, 2004 | 16.27 | 16.51 | 16.18 | 16.46 | 450,413 | +0.30(+1.86%) |
Apr 01, 2004 | 16.09 | 16.16 | 15.84 | 16.16 | 246,761 | +0.22(+1.41%) |
Mar 31, 2004 | 16.00 | 16.17 | 15.91 | 15.93 | 264,412 | -0.14(-0.88%) |
Mar 30, 2004 | 15.87 | 16.07 | 15.75 | 16.07 | 137,489 | +0.31(+1.95%) |
Mar 29, 2004 | 15.82 | 15.82 | 15.71 | 15.76 | 249,522 | +0.20(+1.28%) |
Mar 26, 2004 | 15.72 | 15.81 | 15.56 | 15.56 | 153,820 | -0.21(-1.32%) |
Mar 25, 2004 | 15.24 | 15.81 | 15.24 | 15.77 | 362,396 | +0.49(+3.21%) |
Mar 24, 2004 | 15.32 | 15.44 | 15.07 | 15.28 | 333,577 | +0.04(+0.27%) |
Mar 23, 2004 | 15.12 | 15.47 | 15.02 | 15.24 | 335,619 | +0.21(+1.39%) |
Mar 22, 2004 | 15.24 | 15.33 | 14.98 | 15.03 | 472,388 | -0.22(-1.42%) |
Mar 19, 2004 | 15.52 | 15.60 | 15.25 | 15.25 | 198,129 | -0.28(-1.82%) |
Mar 18, 2004 | 15.61 | 15.61 | 15.37 | 15.53 | 320,128 | -0.12(-0.75%) |
Mar 17, 2004 | 15.36 | 15.65 | 15.23 | 15.65 | 306,920 | +0.40(+2.62%) |
Mar 16, 2004 | 15.27 | 15.37 | 14.91 | 15.25 | 366,118 | +0.08(+0.55%) |
Mar 15, 2004 | 15.53 | 15.56 | 14.94 | 15.17 | 543,474 | -0.42(-2.72%) |
Mar 12, 2004 | 15.17 | 15.61 | 15.12 | 15.59 | 291,910 | +0.47(+3.08%) |
Mar 11, 2004 | 15.28 | 15.46 | 15.10 | 15.12 | 369,601 | -0.09(-0.60%) |
Mar 10, 2004 | 15.66 | 15.69 | 15.21 | 15.22 | 310,522 | -0.37(-2.40%) |
Mar 09, 2004 | 15.50 | 15.68 | 15.46 | 15.59 | 693,692 | +0.13(+0.86%) |
Mar 08, 2004 | 15.91 | 15.93 | 15.41 | 15.46 | 298,514 | -0.37(-2.37%) |
Mar 05, 2004 | 15.90 | 15.91 | 15.60 | 15.83 | 239,196 | -0.06(-0.37%) |
Mar 04, 2004 | 15.51 | 15.89 | 15.51 | 15.89 | 744,125 | +0.29(+1.87%) |
Mar 03, 2004 | 15.41 | 15.61 | 15.25 | 15.60 | 458,339 | +0.14(+0.92%) |
Mar 02, 2004 | 15.61 | 15.62 | 15.36 | 15.46 | 381,729 | -0.08(-0.54%) |