Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.61 | 14.80 | 14.32 | 14.46 | 14,999 | -0.26(-1.74%) |
May 27, 2004 | 14.81 | 14.81 | 14.49 | 14.71 | 52,868 | +0.20(+1.35%) |
May 26, 2004 | 14.90 | 14.90 | 14.39 | 14.52 | 39,354 | -0.30(-2.00%) |
May 25, 2004 | 14.59 | 14.90 | 14.54 | 14.81 | 43,512 | +0.13(+0.92%) |
May 24, 2004 | 14.94 | 14.94 | 14.59 | 14.68 | 35,938 | -0.12(-0.82%) |
May 21, 2004 | 14.82 | 14.85 | 14.65 | 14.80 | 34,304 | +0.01(+0.05%) |
May 20, 2004 | 14.54 | 15.05 | 14.54 | 14.79 | 37,572 | -0.01(-0.09%) |
May 19, 2004 | 14.81 | 14.92 | 14.60 | 14.81 | 20,790 | +0.09(+0.64%) |
May 18, 2004 | 14.81 | 14.85 | 14.71 | 14.71 | 114,201 | -0.10(-0.68%) |
May 17, 2004 | 14.83 | 14.96 | 14.46 | 14.81 | 29,255 | -0.20(-1.35%) |
May 14, 2004 | 15.08 | 15.08 | 14.48 | 15.02 | 95,192 | -0.01(-0.04%) |
May 13, 2004 | 14.93 | 15.14 | 14.92 | 15.02 | 55,541 | -0.13(-0.84%) |
May 12, 2004 | 15.18 | 15.22 | 14.76 | 15.15 | 45,294 | +0.05(+0.36%) |
May 11, 2004 | 15.22 | 15.31 | 14.98 | 15.10 | 13,811 | -0.08(-0.53%) |
May 10, 2004 | 15.33 | 15.51 | 14.85 | 15.18 | 14,850 | +0.20(+1.30%) |
May 07, 2004 | 14.81 | 15.27 | 14.81 | 14.98 | 15,296 | -0.55(-3.55%) |
May 06, 2004 | 15.49 | 15.69 | 14.86 | 15.53 | 86,727 | +0.33(+2.17%) |
May 05, 2004 | 15.13 | 15.58 | 15.13 | 15.20 | 15,147 | -0.24(-1.53%) |
May 04, 2004 | 15.55 | 15.78 | 15.21 | 15.44 | 66,679 | -0.13(-0.86%) |
May 03, 2004 | 15.21 | 15.80 | 15.01 | 15.58 | 70,688 | +0.22(+1.40%) |
Apr 30, 2004 | 15.35 | 15.86 | 15.34 | 15.36 | 33,413 | -0.25(-1.62%) |
Apr 29, 2004 | 15.67 | 15.83 | 15.48 | 15.61 | 23,761 | -0.06(-0.40%) |
Apr 28, 2004 | 15.15 | 15.68 | 15.15 | 15.68 | 27,325 | +0.23(+1.48%) |
Apr 27, 2004 | 16.08 | 16.62 | 15.18 | 15.45 | 35,493 | -0.92(-5.60%) |
Apr 26, 2004 | 15.76 | 16.49 | 15.76 | 16.36 | 22,721 | +0.22(+1.38%) |
Apr 23, 2004 | 16.47 | 16.50 | 15.76 | 16.14 | 14,702 | +0.12(+0.76%) |
Apr 22, 2004 | 15.59 | 16.45 | 15.42 | 16.02 | 51,828 | -0.11(-0.71%) |
Apr 21, 2004 | 15.95 | 16.16 | 15.76 | 16.13 | 37,572 | +0.20(+1.27%) |
Apr 20, 2004 | 15.96 | 16.16 | 15.85 | 15.93 | 117,913 | +0.11(+0.68%) |
Apr 19, 2004 | 15.49 | 15.83 | 15.16 | 15.82 | 50,046 | +0.01(+0.04%) |
Apr 16, 2004 | 15.53 | 15.91 | 15.16 | 15.82 | 21,384 | +0.26(+1.64%) |
Apr 15, 2004 | 15.29 | 15.66 | 15.16 | 15.56 | 76,332 | +0.26(+1.72%) |
Apr 14, 2004 | 15.64 | 15.69 | 14.98 | 15.30 | 43,215 | -0.24(-1.56%) |
Apr 13, 2004 | 15.66 | 15.71 | 15.24 | 15.54 | 54,204 | -0.25(-1.58%) |
Apr 12, 2004 | 15.82 | 15.97 | 15.42 | 15.79 | 32,522 | +0.21(+1.34%) |
Apr 08, 2004 | 15.42 | 15.72 | 15.42 | 15.58 | 25,840 | +0.04(+0.26%) |
Apr 07, 2004 | 15.47 | 15.86 | 15.47 | 15.54 | 59,848 | +0.07(+0.43%) |
Apr 06, 2004 | 15.43 | 15.79 | 15.43 | 15.47 | 25,691 | -0.09(-0.56%) |
Apr 05, 2004 | 15.71 | 15.71 | 15.01 | 15.56 | 41,433 | +0.34(+2.26%) |
Apr 02, 2004 | 15.60 | 16.08 | 14.71 | 15.22 | 43,512 | -0.38(-2.42%) |
Apr 01, 2004 | 15.72 | 16.04 | 15.50 | 15.60 | 16,187 | -0.05(-0.34%) |
Mar 31, 2004 | 16.12 | 16.44 | 15.39 | 15.65 | 22,127 | -0.48(-2.96%) |
Mar 30, 2004 | 15.40 | 16.15 | 15.16 | 16.13 | 41,878 | +0.54(+3.46%) |
Mar 29, 2004 | 14.48 | 15.59 | 14.24 | 15.59 | 61,333 | +1.19(+8.23%) |
Mar 26, 2004 | 14.31 | 14.44 | 14.17 | 14.40 | 76,926 | +0.11(+0.75%) |
Mar 25, 2004 | 14.21 | 14.34 | 14.15 | 14.30 | 46,779 | +0.03(+0.19%) |
Mar 24, 2004 | 14.14 | 14.46 | 14.14 | 14.27 | 29,107 | +0.05(+0.33%) |
Mar 23, 2004 | 14.15 | 14.39 | 14.15 | 14.22 | 25,840 | -0.04(-0.28%) |
Mar 22, 2004 | 14.10 | 14.47 | 14.10 | 14.26 | 26,137 | -0.08(-0.56%) |
Mar 19, 2004 | 14.51 | 14.96 | 14.14 | 14.34 | 32,522 | -0.44(-3.01%) |
Mar 18, 2004 | 15.02 | 15.22 | 14.62 | 14.79 | 25,097 | -0.22(-1.48%) |
Mar 17, 2004 | 14.88 | 15.10 | 14.40 | 15.01 | 36,384 | +0.49(+3.39%) |
Mar 16, 2004 | 15.29 | 15.29 | 14.10 | 14.52 | 33,116 | +0.09(+0.61%) |
Mar 15, 2004 | 15.15 | 15.58 | 14.14 | 14.43 | 64,303 | -1.16(-7.43%) |
Mar 12, 2004 | 15.55 | 15.82 | 15.27 | 15.59 | 28,216 | +0.63(+4.23%) |
Mar 11, 2004 | 15.50 | 15.56 | 14.96 | 14.96 | 39,205 | -0.60(-3.85%) |
Mar 10, 2004 | 15.22 | 16.17 | 15.22 | 15.55 | 32,819 | +0.03(+0.22%) |
Mar 09, 2004 | 14.85 | 15.77 | 14.85 | 15.52 | 38,908 | -0.19(-1.20%) |
Mar 08, 2004 | 15.32 | 16.23 | 15.32 | 15.71 | 54,353 | +0.33(+2.15%) |
Mar 05, 2004 | 16.03 | 16.23 | 14.65 | 15.38 | 59,699 | -0.11(-0.70%) |
Mar 04, 2004 | 15.44 | 15.74 | 14.83 | 15.49 | 84,797 | +0.54(+3.60%) |
Mar 03, 2004 | 16.16 | 16.16 | 14.78 | 14.95 | 128,309 | -0.81(-5.17%) |
Mar 02, 2004 | 16.30 | 16.30 | 15.52 | 15.76 | 119,547 | -0.44(-2.73%) |