Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.33 | 16.54 | 16.20 | 16.49 | 119,427 | +0.23(+1.44%) |
May 27, 2004 | 16.29 | 16.40 | 15.95 | 16.26 | 178,576 | -0.02(-0.13%) |
May 26, 2004 | 16.26 | 16.28 | 16.02 | 16.28 | 87,805 | +0.02(+0.13%) |
May 25, 2004 | 15.97 | 16.29 | 15.92 | 16.26 | 259,888 | +0.32(+2.00%) |
May 24, 2004 | 15.90 | 16.19 | 15.87 | 15.94 | 113,074 | +0.04(+0.27%) |
May 21, 2004 | 15.87 | 16.00 | 15.76 | 15.90 | 140,037 | +0.10(+0.63%) |
May 20, 2004 | 15.37 | 15.80 | 15.35 | 15.80 | 268,358 | +0.50(+3.24%) |
May 19, 2004 | 15.61 | 15.76 | 15.23 | 15.30 | 237,301 | -0.16(-1.05%) |
May 18, 2004 | 15.32 | 15.51 | 15.27 | 15.46 | 279,087 | +0.28(+1.87%) |
May 17, 2004 | 15.49 | 15.49 | 15.16 | 15.18 | 223,044 | -0.40(-2.59%) |
May 14, 2004 | 16.06 | 16.08 | 15.56 | 15.58 | 1,969,705 | -0.40(-2.53%) |
May 13, 2004 | 15.87 | 16.15 | 15.70 | 15.99 | 500,014 | +0.10(+0.62%) |
May 12, 2004 | 15.49 | 15.92 | 15.10 | 15.89 | 275,840 | +0.33(+2.14%) |
May 11, 2004 | 15.48 | 15.56 | 15.27 | 15.56 | 205,680 | +0.22(+1.43%) |
May 10, 2004 | 15.41 | 15.41 | 15.03 | 15.34 | 286,004 | -0.11(-0.69%) |
May 07, 2004 | 15.81 | 15.88 | 15.41 | 15.44 | 372,540 | -0.35(-2.20%) |
May 06, 2004 | 15.90 | 15.97 | 15.59 | 15.79 | 544,622 | -0.15(-0.93%) |
May 05, 2004 | 15.95 | 16.18 | 15.87 | 15.94 | 227,561 | +0.04(+0.22%) |
May 04, 2004 | 16.26 | 16.29 | 15.74 | 15.90 | 219,232 | -0.23(-1.45%) |
May 03, 2004 | 15.76 | 16.14 | 15.53 | 16.14 | 545,469 | +0.59(+3.78%) |
Apr 30, 2004 | 15.19 | 15.77 | 15.19 | 15.55 | 454,417 | +0.30(+1.95%) |
Apr 29, 2004 | 14.70 | 15.25 | 14.54 | 15.25 | 415,596 | +0.60(+4.11%) |
Apr 28, 2004 | 15.29 | 15.29 | 14.65 | 14.65 | 207,515 | -0.63(-4.13%) |
Apr 27, 2004 | 15.37 | 15.40 | 15.22 | 15.28 | 237,019 | -0.06(-0.37%) |
Apr 26, 2004 | 15.51 | 15.62 | 15.25 | 15.34 | 116,039 | -0.24(-1.55%) |
Apr 23, 2004 | 15.88 | 15.88 | 15.32 | 15.58 | 87,523 | -0.16(-1.03%) |
Apr 22, 2004 | 15.23 | 15.91 | 15.16 | 15.74 | 158,954 | +0.51(+3.35%) |
Apr 21, 2004 | 15.17 | 15.48 | 15.14 | 15.23 | 181,823 | +0.16(+1.08%) |
Apr 20, 2004 | 15.58 | 15.74 | 15.02 | 15.07 | 256,641 | -0.48(-3.10%) |
Apr 19, 2004 | 15.69 | 15.69 | 15.17 | 15.55 | 231,937 | -0.13(-0.86%) |
Apr 16, 2004 | 15.74 | 15.74 | 15.51 | 15.68 | 156,272 | +0.01(+0.09%) |
Apr 15, 2004 | 15.58 | 15.70 | 15.42 | 15.67 | 203,986 | +0.06(+0.36%) |
Apr 14, 2004 | 15.54 | 15.63 | 15.33 | 15.61 | 103,899 | +0.14(+0.92%) |
Apr 13, 2004 | 15.80 | 15.80 | 15.47 | 15.47 | 208,927 | -0.29(-1.84%) |
Apr 12, 2004 | 15.87 | 15.95 | 15.76 | 15.76 | 510,883 | -0.03(-0.18%) |
Apr 08, 2004 | 15.98 | 16.06 | 15.65 | 15.79 | 200,739 | -0.19(-1.20%) |
Apr 07, 2004 | 16.04 | 16.04 | 15.87 | 15.98 | 222,479 | +0.02(+0.13%) |
Apr 06, 2004 | 15.92 | 16.08 | 15.81 | 15.96 | 290,663 | -0.01(-0.04%) |
Apr 05, 2004 | 16.08 | 16.19 | 15.78 | 15.97 | 260,171 | -0.06(-0.40%) |
Apr 02, 2004 | 15.87 | 16.31 | 15.86 | 16.03 | 205,398 | +0.30(+1.94%) |
Apr 01, 2004 | 15.48 | 15.87 | 15.47 | 15.73 | 277,958 | +0.43(+2.78%) |
Mar 31, 2004 | 15.30 | 15.45 | 15.02 | 15.30 | 399,361 | +0.07(+0.46%) |
Mar 30, 2004 | 15.23 | 15.23 | 15.04 | 15.23 | 278,381 | -0.07(-0.46%) |
Mar 29, 2004 | 15.19 | 15.30 | 15.17 | 15.30 | 190,716 | +0.13(+0.84%) |
Mar 26, 2004 | 15.22 | 15.22 | 15.12 | 15.17 | 152,742 | +0.03(+0.19%) |
Mar 25, 2004 | 14.98 | 15.24 | 14.98 | 15.15 | 202,292 | +0.27(+1.81%) |
Mar 24, 2004 | 15.05 | 15.12 | 14.88 | 14.88 | 204,268 | -0.30(-2.01%) |
Mar 23, 2004 | 15.09 | 15.20 | 14.98 | 15.18 | 177,023 | +0.21(+1.37%) |
Mar 22, 2004 | 15.05 | 15.09 | 14.88 | 14.98 | 256,359 | -0.04(-0.28%) |
Mar 19, 2004 | 15.23 | 15.34 | 15.02 | 15.02 | 226,855 | -0.15(-0.98%) |
Mar 18, 2004 | 15.16 | 15.28 | 14.93 | 15.17 | 168,977 | -0.06(-0.42%) |
Mar 17, 2004 | 15.27 | 15.36 | 15.15 | 15.23 | 313,108 | +0.06(+0.42%) |
Mar 16, 2004 | 15.19 | 15.30 | 14.77 | 15.17 | 232,361 | +0.05(+0.33%) |
Mar 15, 2004 | 15.40 | 15.40 | 14.98 | 15.12 | 336,683 | -0.28(-1.84%) |
Mar 12, 2004 | 15.12 | 15.41 | 15.02 | 15.40 | 258,053 | +0.14(+0.93%) |
Mar 11, 2004 | 15.44 | 15.44 | 15.10 | 15.26 | 164,318 | -0.26(-1.69%) |
Mar 10, 2004 | 15.98 | 16.07 | 15.48 | 15.52 | 150,201 | -0.39(-2.45%) |
Mar 09, 2004 | 16.09 | 16.15 | 15.80 | 15.91 | 115,898 | -0.18(-1.10%) |
Mar 08, 2004 | 16.28 | 16.33 | 16.04 | 16.09 | 169,682 | -0.17(-1.05%) |
Mar 05, 2004 | 16.19 | 16.29 | 16.14 | 16.26 | 136,226 | -0.03(-0.17%) |
Mar 04, 2004 | 16.26 | 16.29 | 16.06 | 16.29 | 129,167 | +0.08(+0.52%) |
Mar 03, 2004 | 16.21 | 16.25 | 16.00 | 16.20 | 233,772 | -0.01(-0.04%) |
Mar 02, 2004 | 15.97 | 16.21 | 15.94 | 16.21 | 387,503 | +0.09(+0.57%) |