Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.76 | 14.01 | 13.70 | 13.85 | 1,587,531 | +0.12(+0.90%) |
May 27, 2004 | 13.97 | 14.02 | 13.63 | 13.73 | 1,372,517 | -0.15(-1.10%) |
May 26, 2004 | 13.77 | 14.18 | 13.70 | 13.88 | 1,149,805 | +0.12(+0.85%) |
May 25, 2004 | 13.68 | 13.77 | 13.41 | 13.76 | 1,333,270 | +0.10(+0.75%) |
May 24, 2004 | 13.64 | 13.81 | 13.64 | 13.66 | 759,588 | +0.07(+0.52%) |
May 21, 2004 | 13.43 | 13.64 | 13.32 | 13.59 | 1,952,208 | +0.04(+0.26%) |
May 20, 2004 | 14.06 | 14.16 | 13.55 | 13.55 | 1,907,140 | -0.49(-3.49%) |
May 19, 2004 | 14.30 | 14.40 | 14.02 | 14.04 | 1,066,428 | -0.25(-1.71%) |
May 18, 2004 | 14.16 | 14.30 | 14.02 | 14.29 | 1,296,465 | +0.22(+1.59%) |
May 17, 2004 | 14.24 | 14.27 | 13.90 | 14.07 | 1,248,767 | -0.24(-1.69%) |
May 14, 2004 | 14.28 | 14.54 | 14.22 | 14.31 | 1,805,924 | +0.07(+0.52%) |
May 13, 2004 | 14.81 | 14.82 | 14.13 | 14.23 | 4,090,136 | -0.82(-5.45%) |
May 12, 2004 | 15.30 | 15.30 | 14.80 | 15.05 | 1,538,331 | -0.27(-1.74%) |
May 11, 2004 | 15.03 | 15.37 | 14.84 | 15.32 | 1,384,535 | +0.34(+2.25%) |
May 10, 2004 | 14.85 | 15.07 | 14.50 | 14.98 | 1,707,713 | +0.14(+0.93%) |
May 07, 2004 | 15.27 | 15.36 | 14.79 | 14.84 | 1,538,707 | -0.58(-3.77%) |
May 06, 2004 | 15.55 | 15.56 | 15.21 | 15.43 | 1,246,702 | -0.15(-0.93%) |
May 05, 2004 | 15.18 | 15.63 | 15.18 | 15.57 | 960,893 | +0.39(+2.55%) |
May 04, 2004 | 15.28 | 15.30 | 15.07 | 15.18 | 781,371 | -0.00(-0.02%) |
May 03, 2004 | 15.08 | 15.32 | 14.99 | 15.19 | 785,127 | +0.17(+1.11%) |
Apr 30, 2004 | 15.11 | 15.21 | 14.93 | 15.02 | 1,002,769 | -0.10(-0.63%) |
Apr 29, 2004 | 15.18 | 15.29 | 15.10 | 15.12 | 952,255 | -0.10(-0.68%) |
Apr 28, 2004 | 15.25 | 15.36 | 15.14 | 15.22 | 1,311,299 | -0.05(-0.30%) |
Apr 27, 2004 | 15.32 | 15.43 | 15.27 | 15.27 | 1,252,711 | -0.02(-0.16%) |
Apr 26, 2004 | 15.49 | 15.49 | 15.21 | 15.29 | 2,054,363 | -0.14(-0.90%) |
Apr 23, 2004 | 15.56 | 15.60 | 15.37 | 15.43 | 954,884 | -0.11(-0.73%) |
Apr 22, 2004 | 15.26 | 15.66 | 15.23 | 15.54 | 2,434,252 | +0.33(+2.17%) |
Apr 21, 2004 | 15.58 | 15.62 | 15.00 | 15.21 | 4,520,726 | -0.74(-4.63%) |
Apr 20, 2004 | 16.51 | 16.58 | 15.86 | 15.95 | 915,450 | -0.56(-3.42%) |
Apr 19, 2004 | 16.50 | 16.72 | 16.36 | 16.52 | 545,138 | +0.03(+0.19%) |
Apr 16, 2004 | 16.26 | 16.69 | 16.11 | 16.48 | 505,516 | +0.30(+1.86%) |
Apr 15, 2004 | 16.44 | 16.50 | 16.12 | 16.18 | 968,968 | -0.22(-1.32%) |
Apr 14, 2004 | 16.37 | 16.43 | 16.20 | 16.40 | 983,052 | -0.16(-0.97%) |
Apr 13, 2004 | 16.96 | 16.97 | 16.51 | 16.56 | 582,507 | -0.35(-2.08%) |
Apr 12, 2004 | 16.72 | 16.98 | 16.72 | 16.91 | 320,360 | +0.17(+1.00%) |
Apr 08, 2004 | 17.09 | 17.18 | 16.66 | 16.74 | 431,529 | -0.28(-1.67%) |
Apr 07, 2004 | 16.94 | 17.11 | 16.92 | 17.03 | 1,044,270 | +0.07(+0.44%) |
Apr 06, 2004 | 16.76 | 17.01 | 16.74 | 16.95 | 1,257,405 | +0.17(+1.04%) |
Apr 05, 2004 | 16.31 | 16.83 | 16.28 | 16.78 | 845,969 | +0.47(+2.87%) |
Apr 02, 2004 | 16.44 | 16.50 | 16.28 | 16.31 | 751,889 | +0.01(+0.04%) |
Apr 01, 2004 | 16.45 | 16.55 | 16.20 | 16.30 | 902,305 | -0.06(-0.39%) |
Mar 31, 2004 | 16.61 | 16.61 | 16.23 | 16.37 | 663,630 | -0.20(-1.20%) |
Mar 30, 2004 | 16.30 | 16.69 | 16.26 | 16.57 | 982,676 | +0.26(+1.61%) |
Mar 29, 2004 | 15.79 | 16.31 | 15.74 | 16.30 | 1,283,132 | +0.52(+3.28%) |
Mar 26, 2004 | 15.96 | 16.00 | 15.74 | 15.78 | 697,056 | -0.17(-1.05%) |
Mar 25, 2004 | 15.69 | 15.98 | 15.66 | 15.95 | 767,663 | +0.27(+1.72%) |
Mar 24, 2004 | 15.87 | 16.03 | 15.68 | 15.68 | 1,280,503 | -0.11(-0.70%) |
Mar 23, 2004 | 15.56 | 15.83 | 15.49 | 15.79 | 1,303,225 | +0.21(+1.34%) |
Mar 22, 2004 | 15.92 | 15.95 | 15.44 | 15.58 | 1,973,240 | -0.34(-2.14%) |
Mar 19, 2004 | 16.06 | 16.19 | 15.78 | 15.92 | 1,446,692 | -0.07(-0.47%) |
Mar 18, 2004 | 16.14 | 16.34 | 15.99 | 16.00 | 4,192,479 | -0.70(-4.19%) |
Mar 17, 2004 | 16.65 | 16.88 | 16.65 | 16.70 | 625,510 | +0.05(+0.28%) |
Mar 16, 2004 | 16.85 | 17.00 | 16.62 | 16.65 | 762,968 | -0.15(-0.87%) |
Mar 15, 2004 | 17.00 | 17.09 | 16.74 | 16.80 | 730,294 | -0.21(-1.23%) |
Mar 12, 2004 | 16.68 | 17.01 | 16.68 | 17.01 | 960,518 | +0.40(+2.39%) |
Mar 11, 2004 | 16.88 | 17.11 | 16.58 | 16.61 | 1,055,161 | -0.34(-1.99%) |
Mar 10, 2004 | 17.24 | 17.25 | 16.93 | 16.94 | 889,347 | -0.31(-1.77%) |
Mar 09, 2004 | 17.34 | 17.37 | 17.15 | 17.25 | 744,566 | -0.09(-0.53%) |
Mar 08, 2004 | 17.31 | 17.43 | 17.29 | 17.34 | 564,856 | +0.04(+0.21%) |
Mar 05, 2004 | 17.22 | 17.44 | 17.14 | 17.31 | 734,050 | -0.05(-0.31%) |
Mar 04, 2004 | 17.23 | 17.42 | 17.22 | 17.36 | 502,511 | +0.22(+1.28%) |
Mar 03, 2004 | 17.26 | 17.33 | 16.95 | 17.14 | 942,866 | -0.03(-0.17%) |
Mar 02, 2004 | 17.19 | 17.30 | 17.08 | 17.17 | 898,361 | -0.02(-0.10%) |