Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.76 | 16.04 | 15.68 | 15.97 | 4,970,657 | +0.02(+0.15%) |
May 27, 2004 | 15.37 | 16.04 | 15.37 | 15.94 | 4,015,572 | +0.47(+3.02%) |
May 26, 2004 | 15.17 | 15.52 | 15.17 | 15.48 | 1,962,480 | +0.22(+1.43%) |
May 25, 2004 | 14.82 | 15.31 | 14.81 | 15.26 | 1,791,539 | +0.38(+2.56%) |
May 24, 2004 | 14.81 | 15.00 | 14.72 | 14.88 | 1,747,454 | +0.07(+0.47%) |
May 21, 2004 | 14.69 | 14.87 | 14.66 | 14.81 | 2,661,025 | +0.04(+0.26%) |
May 20, 2004 | 14.51 | 14.81 | 14.51 | 14.77 | 1,903,743 | +0.17(+1.17%) |
May 19, 2004 | 14.90 | 14.99 | 14.56 | 14.60 | 3,035,296 | -0.28(-1.88%) |
May 18, 2004 | 14.82 | 14.97 | 14.64 | 14.88 | 2,161,568 | -0.10(-0.68%) |
May 17, 2004 | 14.92 | 15.27 | 14.88 | 14.98 | 2,025,458 | -0.26(-1.69%) |
May 14, 2004 | 14.98 | 15.27 | 14.95 | 15.23 | 1,723,419 | +0.14(+0.93%) |
May 13, 2004 | 15.33 | 15.41 | 15.02 | 15.09 | 1,946,800 | -0.37(-2.41%) |
May 12, 2004 | 15.25 | 15.48 | 15.17 | 15.47 | 2,409,240 | +0.14(+0.91%) |
May 11, 2004 | 14.94 | 15.36 | 14.88 | 15.33 | 2,069,029 | +0.07(+0.46%) |
May 10, 2004 | 15.25 | 15.54 | 15.20 | 15.26 | 3,754,148 | -0.05(-0.31%) |
May 07, 2004 | 14.78 | 15.36 | 14.78 | 15.30 | 3,421,391 | +0.42(+2.82%) |
May 06, 2004 | 14.55 | 14.97 | 14.53 | 14.88 | 1,604,403 | +0.21(+1.43%) |
May 05, 2004 | 14.74 | 14.78 | 14.63 | 14.67 | 1,328,970 | -0.10(-0.68%) |
May 04, 2004 | 14.82 | 14.94 | 14.71 | 14.78 | 1,695,658 | -0.20(-1.35%) |
May 03, 2004 | 14.56 | 14.98 | 14.56 | 14.98 | 1,908,627 | +0.40(+2.72%) |
Apr 30, 2004 | 14.49 | 14.75 | 14.47 | 14.58 | 1,989,985 | +0.01(+0.05%) |
Apr 29, 2004 | 14.67 | 14.92 | 14.57 | 14.57 | 2,092,935 | -0.10(-0.69%) |
Apr 28, 2004 | 14.49 | 14.78 | 14.44 | 14.67 | 2,762,176 | +0.24(+1.67%) |
Apr 27, 2004 | 14.43 | 14.56 | 14.37 | 14.43 | 2,283,027 | -0.07(-0.48%) |
Apr 26, 2004 | 14.95 | 15.01 | 14.12 | 14.50 | 4,227,513 | -0.36(-2.41%) |
Apr 23, 2004 | 14.82 | 15.26 | 14.78 | 14.86 | 2,420,422 | -0.08(-0.52%) |
Apr 22, 2004 | 14.78 | 15.03 | 14.67 | 14.94 | 2,615,655 | +0.06(+0.42%) |
Apr 21, 2004 | 14.56 | 14.88 | 14.54 | 14.88 | 1,362,644 | +0.31(+2.14%) |
Apr 20, 2004 | 14.61 | 14.65 | 14.55 | 14.56 | 2,119,026 | -0.09(-0.64%) |
Apr 19, 2004 | 14.65 | 14.69 | 14.54 | 14.66 | 1,809,533 | -0.02(-0.11%) |
Apr 16, 2004 | 14.39 | 14.70 | 14.39 | 14.67 | 1,509,550 | +0.28(+1.95%) |
Apr 15, 2004 | 14.32 | 14.54 | 14.30 | 14.39 | 2,299,864 | +0.14(+0.98%) |
Apr 14, 2004 | 14.11 | 14.32 | 14.07 | 14.25 | 1,159,443 | +0.16(+1.16%) |
Apr 13, 2004 | 14.18 | 14.34 | 14.06 | 14.09 | 1,206,869 | -0.09(-0.60%) |
Apr 12, 2004 | 14.25 | 14.32 | 14.14 | 14.18 | 873,727 | -0.13(-0.92%) |
Apr 08, 2004 | 14.32 | 14.39 | 14.25 | 14.31 | 1,228,847 | -0.02(-0.11%) |
Apr 07, 2004 | 14.39 | 14.40 | 14.28 | 14.32 | 1,564,817 | -0.06(-0.43%) |
Apr 06, 2004 | 14.13 | 14.43 | 14.07 | 14.39 | 2,744,696 | +0.23(+1.59%) |
Apr 05, 2004 | 14.16 | 14.17 | 14.05 | 14.16 | 1,217,023 | +0.03(+0.22%) |
Apr 02, 2004 | 14.19 | 14.25 | 14.10 | 14.13 | 1,454,926 | -0.07(-0.49%) |
Apr 01, 2004 | 14.04 | 14.21 | 14.01 | 14.20 | 2,367,983 | +0.16(+1.11%) |
Mar 31, 2004 | 13.86 | 14.04 | 13.83 | 14.04 | 3,183,102 | +0.19(+1.35%) |
Mar 30, 2004 | 13.69 | 13.91 | 13.65 | 13.86 | 2,103,988 | +0.18(+1.31%) |
Mar 29, 2004 | 14.00 | 14.01 | 13.38 | 13.68 | 5,444,793 | -0.38(-2.71%) |
Mar 26, 2004 | 14.04 | 14.13 | 13.82 | 14.06 | 3,837,819 | -0.05(-0.33%) |
Mar 25, 2004 | 14.15 | 14.18 | 14.05 | 14.11 | 4,644,712 | +0.03(+0.22%) |
Mar 24, 2004 | 13.98 | 14.21 | 13.95 | 14.07 | 2,428,776 | +0.09(+0.67%) |
Mar 23, 2004 | 13.86 | 14.07 | 13.76 | 13.98 | 2,473,761 | +0.12(+0.84%) |
Mar 22, 2004 | 13.69 | 14.06 | 13.63 | 13.86 | 3,570,868 | -0.13(-0.94%) |
Mar 19, 2004 | 13.65 | 14.07 | 13.64 | 14.00 | 5,182,470 | +0.50(+3.69%) |
Mar 18, 2004 | 13.35 | 13.54 | 13.25 | 13.50 | 1,904,257 | +0.16(+1.17%) |
Mar 17, 2004 | 13.23 | 13.38 | 13.23 | 13.34 | 1,595,664 | +0.05(+0.41%) |
Mar 16, 2004 | 13.26 | 13.34 | 13.14 | 13.29 | 1,445,158 | +0.12(+0.89%) |
Mar 15, 2004 | 13.24 | 13.37 | 13.13 | 13.17 | 1,615,071 | -0.20(-1.51%) |
Mar 12, 2004 | 13.30 | 13.38 | 13.20 | 13.37 | 1,404,801 | +0.04(+0.29%) |
Mar 11, 2004 | 13.62 | 13.62 | 12.97 | 13.34 | 3,239,782 | +0.20(+1.54%) |
Mar 10, 2004 | 13.28 | 13.34 | 13.13 | 13.13 | 2,010,935 | -0.26(-1.97%) |
Mar 09, 2004 | 13.23 | 13.44 | 13.08 | 13.40 | 3,460,206 | +0.12(+0.94%) |
Mar 08, 2004 | 13.20 | 13.55 | 13.20 | 13.27 | 3,097,374 | +0.05(+0.41%) |
Mar 05, 2004 | 13.14 | 13.27 | 13.03 | 13.22 | 2,047,693 | +0.00(+0.00%) |
Mar 04, 2004 | 13.23 | 13.36 | 13.11 | 13.22 | 3,607,755 | +0.28(+2.16%) |
Mar 03, 2004 | 12.68 | 12.97 | 12.64 | 12.94 | 2,176,092 | +0.09(+0.73%) |
Mar 02, 2004 | 12.76 | 12.91 | 12.68 | 12.85 | 2,507,435 | -0.07(-0.54%) |