Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.49 | 15.76 | 15.48 | 15.76 | 559,714 | +0.18(+1.13%) |
May 27, 2004 | 15.35 | 15.65 | 15.35 | 15.58 | 667,690 | +0.17(+1.11%) |
May 26, 2004 | 15.28 | 15.52 | 15.20 | 15.41 | 760,737 | +0.08(+0.54%) |
May 25, 2004 | 14.80 | 15.44 | 14.79 | 15.33 | 665,440 | +0.48(+3.23%) |
May 24, 2004 | 14.64 | 14.91 | 14.52 | 14.85 | 488,344 | +0.23(+1.57%) |
May 21, 2004 | 14.36 | 14.66 | 14.36 | 14.62 | 242,740 | +0.25(+1.74%) |
May 20, 2004 | 14.51 | 14.72 | 14.37 | 14.37 | 560,941 | -0.20(-1.34%) |
May 19, 2004 | 14.65 | 14.91 | 14.51 | 14.57 | 630,880 | +0.09(+0.64%) |
May 18, 2004 | 14.71 | 14.76 | 14.35 | 14.47 | 215,951 | +0.10(+0.68%) |
May 17, 2004 | 14.62 | 14.62 | 13.94 | 14.38 | 460,532 | -0.11(-0.78%) |
May 14, 2004 | 14.66 | 14.68 | 14.29 | 14.49 | 249,898 | -0.26(-1.76%) |
May 13, 2004 | 14.88 | 15.00 | 14.63 | 14.75 | 598,774 | -0.32(-2.11%) |
May 12, 2004 | 15.03 | 15.12 | 14.47 | 15.07 | 357,055 | -0.02(-0.16%) |
May 11, 2004 | 15.10 | 15.30 | 15.01 | 15.09 | 450,103 | +0.17(+1.15%) |
May 10, 2004 | 14.91 | 15.03 | 14.67 | 14.92 | 474,847 | -0.04(-0.29%) |
May 07, 2004 | 15.16 | 15.41 | 14.93 | 14.96 | 479,346 | -0.27(-1.80%) |
May 06, 2004 | 15.45 | 15.54 | 14.91 | 15.24 | 410,021 | -0.27(-1.73%) |
May 05, 2004 | 15.50 | 15.60 | 15.32 | 15.51 | 349,080 | +0.07(+0.44%) |
May 04, 2004 | 15.59 | 15.79 | 15.18 | 15.44 | 1,319,225 | +0.60(+4.05%) |
May 03, 2004 | 14.91 | 15.04 | 14.61 | 14.84 | 741,514 | -0.10(-0.69%) |
Apr 30, 2004 | 15.40 | 15.40 | 14.72 | 14.94 | 643,355 | -0.36(-2.33%) |
Apr 29, 2004 | 15.69 | 15.70 | 15.16 | 15.30 | 703,273 | -0.34(-2.19%) |
Apr 28, 2004 | 16.22 | 16.38 | 15.60 | 15.64 | 1,383,233 | -1.14(-6.79%) |
Apr 27, 2004 | 16.55 | 16.89 | 16.55 | 16.78 | 862,782 | +0.10(+0.62%) |
Apr 26, 2004 | 16.75 | 16.78 | 16.56 | 16.67 | 389,980 | +0.01(+0.06%) |
Apr 23, 2004 | 16.82 | 16.83 | 16.44 | 16.67 | 319,632 | -0.01(-0.06%) |
Apr 22, 2004 | 16.14 | 16.67 | 16.14 | 16.67 | 459,714 | +0.47(+2.93%) |
Apr 21, 2004 | 15.86 | 16.32 | 15.84 | 16.20 | 243,967 | +0.32(+2.03%) |
Apr 20, 2004 | 16.21 | 16.42 | 15.82 | 15.88 | 298,978 | -0.15(-0.92%) |
Apr 19, 2004 | 15.89 | 16.11 | 15.75 | 16.02 | 289,571 | +0.11(+0.68%) |
Apr 16, 2004 | 15.74 | 16.17 | 15.72 | 15.92 | 215,337 | -0.09(-0.58%) |
Apr 15, 2004 | 16.40 | 16.41 | 15.73 | 16.01 | 426,790 | -0.34(-2.09%) |
Apr 14, 2004 | 16.19 | 16.57 | 16.11 | 16.35 | 380,573 | +0.17(+1.03%) |
Apr 13, 2004 | 16.43 | 16.49 | 16.09 | 16.19 | 406,340 | -0.14(-0.87%) |
Apr 12, 2004 | 16.22 | 16.57 | 16.21 | 16.33 | 208,589 | +0.05(+0.33%) |
Apr 08, 2004 | 16.50 | 16.66 | 16.14 | 16.27 | 264,417 | -0.15(-0.92%) |
Apr 07, 2004 | 16.09 | 16.48 | 16.06 | 16.43 | 436,606 | +0.25(+1.57%) |
Apr 06, 2004 | 16.26 | 16.28 | 16.04 | 16.17 | 322,495 | -0.10(-0.63%) |
Apr 05, 2004 | 16.04 | 16.33 | 15.90 | 16.27 | 463,395 | +0.35(+2.18%) |
Apr 02, 2004 | 15.70 | 16.04 | 15.70 | 15.93 | 442,332 | +0.32(+2.07%) |
Apr 01, 2004 | 15.23 | 15.69 | 15.23 | 15.60 | 313,906 | +0.22(+1.40%) |
Mar 31, 2004 | 15.34 | 15.52 | 15.10 | 15.39 | 342,740 | +0.07(+0.48%) |
Mar 30, 2004 | 15.53 | 15.53 | 15.22 | 15.32 | 189,775 | -0.11(-0.70%) |
Mar 29, 2004 | 15.61 | 15.62 | 15.21 | 15.42 | 351,943 | +0.28(+1.87%) |
Mar 26, 2004 | 14.93 | 15.38 | 14.91 | 15.14 | 597,547 | +0.04(+0.26%) |
Mar 25, 2004 | 14.64 | 15.12 | 14.57 | 15.10 | 449,694 | +0.57(+3.90%) |
Mar 24, 2004 | 14.68 | 14.78 | 14.53 | 14.53 | 355,215 | -0.06(-0.44%) |
Mar 23, 2004 | 14.75 | 14.91 | 14.43 | 14.60 | 331,697 | +0.16(+1.08%) |
Mar 22, 2004 | 14.91 | 14.92 | 14.38 | 14.44 | 364,417 | -0.48(-3.24%) |
Mar 19, 2004 | 14.91 | 15.16 | 14.82 | 14.92 | 458,692 | -0.10(-0.68%) |
Mar 18, 2004 | 15.14 | 15.34 | 14.86 | 15.03 | 456,851 | -0.22(-1.44%) |
Mar 17, 2004 | 15.21 | 15.38 | 15.11 | 15.25 | 393,865 | +0.14(+0.94%) |
Mar 16, 2004 | 15.13 | 15.47 | 15.04 | 15.11 | 343,149 | +0.00(+0.00%) |
Mar 15, 2004 | 15.56 | 15.61 | 15.03 | 15.11 | 295,297 | -0.46(-2.95%) |
Mar 12, 2004 | 15.18 | 15.56 | 15.04 | 15.56 | 443,150 | +0.45(+2.98%) |
Mar 11, 2004 | 15.33 | 15.45 | 15.06 | 15.12 | 422,495 | -0.22(-1.40%) |
Mar 10, 2004 | 15.70 | 15.87 | 15.31 | 15.33 | 464,009 | -0.38(-2.43%) |
Mar 09, 2004 | 16.14 | 16.28 | 15.66 | 15.71 | 483,231 | -0.43(-2.64%) |
Mar 08, 2004 | 16.48 | 16.66 | 16.09 | 16.14 | 416,769 | -0.47(-2.83%) |
Mar 05, 2004 | 16.52 | 16.66 | 16.32 | 16.61 | 488,139 | +0.00(+0.00%) |
Mar 04, 2004 | 16.85 | 16.87 | 16.53 | 16.61 | 463,804 | -0.07(-0.41%) |
Mar 03, 2004 | 16.69 | 16.70 | 16.53 | 16.67 | 352,965 | -0.01(-0.06%) |
Mar 02, 2004 | 16.70 | 16.87 | 16.56 | 16.68 | 505,317 | -0.14(-0.84%) |