Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.05 | 15.05 | 14.43 | 14.64 | 181,366 | -0.41(-2.73%) |
May 27, 2004 | 15.05 | 15.22 | 14.80 | 15.05 | 274,658 | +0.33(+2.24%) |
May 26, 2004 | 14.73 | 15.25 | 14.54 | 14.72 | 291,552 | +0.02(+0.16%) |
May 25, 2004 | 14.53 | 14.89 | 14.36 | 14.70 | 203,726 | +0.35(+2.41%) |
May 24, 2004 | 14.35 | 14.48 | 13.85 | 14.35 | 228,944 | +0.19(+1.31%) |
May 21, 2004 | 14.43 | 14.44 | 13.79 | 14.17 | 249,316 | +0.28(+2.03%) |
May 20, 2004 | 13.85 | 13.94 | 13.69 | 13.89 | 291,180 | +0.13(+0.94%) |
May 19, 2004 | 13.56 | 13.97 | 13.46 | 13.76 | 377,391 | +0.43(+3.26%) |
May 18, 2004 | 13.23 | 13.32 | 12.48 | 13.32 | 126,708 | +0.21(+1.60%) |
May 17, 2004 | 13.22 | 13.56 | 12.94 | 13.11 | 296,397 | +0.15(+1.18%) |
May 14, 2004 | 13.00 | 13.00 | 12.72 | 12.96 | 237,888 | +0.30(+2.35%) |
May 13, 2004 | 12.90 | 13.20 | 12.63 | 12.66 | 261,614 | -0.42(-3.20%) |
May 12, 2004 | 13.56 | 13.56 | 12.93 | 13.08 | 275,776 | -0.09(-0.67%) |
May 11, 2004 | 12.84 | 13.19 | 12.73 | 13.17 | 212,298 | +0.08(+0.62%) |
May 10, 2004 | 12.31 | 13.15 | 12.12 | 13.09 | 570,434 | +0.40(+3.17%) |
May 07, 2004 | 13.16 | 13.35 | 12.07 | 12.69 | 492,422 | -0.68(-5.06%) |
May 06, 2004 | 13.76 | 13.76 | 13.32 | 13.36 | 270,807 | -0.23(-1.72%) |
May 05, 2004 | 13.84 | 13.89 | 13.48 | 13.60 | 157,515 | -0.10(-0.76%) |
May 04, 2004 | 13.44 | 13.78 | 13.24 | 13.70 | 283,602 | +0.40(+3.03%) |
May 03, 2004 | 13.60 | 13.60 | 13.16 | 13.30 | 183,602 | -0.15(-1.14%) |
Apr 30, 2004 | 13.69 | 13.78 | 13.32 | 13.45 | 587,701 | +0.06(+0.48%) |
Apr 29, 2004 | 13.11 | 13.48 | 13.10 | 13.39 | 898,509 | +0.04(+0.30%) |
Apr 28, 2004 | 14.13 | 14.25 | 13.21 | 13.35 | 407,950 | -1.01(-7.01%) |
Apr 27, 2004 | 14.25 | 14.47 | 14.09 | 14.35 | 294,161 | +0.30(+2.12%) |
Apr 26, 2004 | 14.18 | 14.60 | 14.04 | 14.06 | 344,471 | -0.00(-0.01%) |
Apr 23, 2004 | 14.35 | 14.46 | 13.94 | 14.06 | 288,819 | -0.21(-1.46%) |
Apr 22, 2004 | 14.49 | 14.71 | 14.22 | 14.26 | 369,689 | -0.24(-1.66%) |
Apr 21, 2004 | 14.33 | 14.68 | 14.11 | 14.51 | 875,403 | -0.47(-3.12%) |
Apr 20, 2004 | 15.34 | 15.42 | 14.95 | 14.97 | 273,788 | -0.57(-3.68%) |
Apr 19, 2004 | 16.06 | 16.26 | 15.42 | 15.54 | 180,372 | -0.33(-2.08%) |
Apr 16, 2004 | 15.70 | 16.21 | 15.70 | 15.87 | 767,204 | -0.19(-1.20%) |
Apr 15, 2004 | 16.25 | 16.31 | 15.91 | 16.07 | 293,291 | -0.22(-1.33%) |
Apr 14, 2004 | 16.18 | 16.45 | 16.00 | 16.29 | 259,875 | -0.19(-1.17%) |
Apr 13, 2004 | 17.20 | 17.31 | 16.22 | 16.48 | 471,055 | -1.00(-5.71%) |
Apr 12, 2004 | 17.40 | 17.69 | 17.17 | 17.48 | 114,037 | -0.03(-0.18%) |
Apr 08, 2004 | 17.75 | 17.77 | 17.31 | 17.51 | 95,527 | -0.24(-1.36%) |
Apr 07, 2004 | 17.99 | 18.02 | 17.71 | 17.75 | 448,074 | +0.01(+0.05%) |
Apr 06, 2004 | 17.82 | 18.26 | 17.70 | 17.74 | 647,950 | -0.14(-0.81%) |
Apr 05, 2004 | 18.52 | 18.52 | 17.73 | 17.89 | 495,403 | -0.06(-0.36%) |
Apr 02, 2004 | 16.57 | 18.02 | 16.47 | 17.95 | 906,086 | +0.72(+4.16%) |
Apr 01, 2004 | 16.49 | 17.28 | 16.14 | 17.24 | 853,043 | +1.40(+8.85%) |
Mar 31, 2004 | 15.62 | 15.84 | 15.44 | 15.83 | 403,105 | +0.57(+3.75%) |
Mar 30, 2004 | 15.29 | 15.50 | 15.17 | 15.26 | 204,596 | +0.13(+0.85%) |
Mar 29, 2004 | 15.58 | 15.66 | 15.07 | 15.13 | 280,869 | -0.38(-2.44%) |
Mar 26, 2004 | 16.34 | 16.34 | 15.35 | 15.51 | 458,509 | -0.52(-3.21%) |
Mar 25, 2004 | 15.66 | 16.03 | 15.55 | 16.03 | 505,714 | +0.19(+1.17%) |
Mar 24, 2004 | 15.83 | 16.37 | 15.70 | 15.84 | 544,968 | -0.13(-0.81%) |
Mar 23, 2004 | 15.70 | 16.08 | 15.43 | 15.97 | 245,714 | +0.53(+3.44%) |
Mar 22, 2004 | 15.96 | 16.24 | 15.38 | 15.44 | 358,012 | -0.32(-2.04%) |
Mar 19, 2004 | 15.10 | 15.82 | 15.02 | 15.76 | 486,832 | +0.76(+5.04%) |
Mar 18, 2004 | 14.68 | 15.07 | 14.66 | 15.01 | 2,196,148 | +0.68(+4.72%) |
Mar 17, 2004 | 14.41 | 14.48 | 14.11 | 14.33 | 329,440 | -0.16(-1.11%) |
Mar 16, 2004 | 14.41 | 14.61 | 14.38 | 14.49 | 429,565 | +0.19(+1.29%) |
Mar 15, 2004 | 14.63 | 14.85 | 14.02 | 14.30 | 349,937 | -0.36(-2.47%) |
Mar 12, 2004 | 15.09 | 15.09 | 14.41 | 14.67 | 519,006 | -0.46(-3.03%) |
Mar 11, 2004 | 15.53 | 15.82 | 14.85 | 15.13 | 470,434 | -0.51(-3.24%) |
Mar 10, 2004 | 16.32 | 16.32 | 15.50 | 15.63 | 246,211 | -0.36(-2.27%) |
Mar 09, 2004 | 16.29 | 16.55 | 16.00 | 16.00 | 291,552 | -0.35(-2.12%) |
Mar 08, 2004 | 16.38 | 16.70 | 16.19 | 16.34 | 138,757 | +0.02(+0.15%) |
Mar 05, 2004 | 16.49 | 16.50 | 16.20 | 16.32 | 160,248 | +0.28(+1.76%) |
Mar 04, 2004 | 16.08 | 16.26 | 15.54 | 16.04 | 204,099 | +0.04(+0.25%) |
Mar 03, 2004 | 16.10 | 16.10 | 15.86 | 16.00 | 172,173 | -0.10(-0.65%) |
Mar 02, 2004 | 16.18 | 16.24 | 15.91 | 16.10 | 272,794 | -0.18(-1.09%) |