Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.78 | 16.27 | 15.61 | 16.20 | 1,423,322 | +0.48(+3.05%) |
May 27, 2004 | 15.15 | 15.76 | 15.14 | 15.72 | 1,935,514 | +0.61(+4.06%) |
May 26, 2004 | 14.89 | 15.21 | 14.54 | 15.11 | 711,851 | +0.22(+1.48%) |
May 25, 2004 | 14.15 | 14.90 | 14.04 | 14.89 | 986,463 | +0.69(+4.87%) |
May 24, 2004 | 14.15 | 14.27 | 13.95 | 14.20 | 937,343 | +0.34(+2.44%) |
May 21, 2004 | 13.80 | 14.06 | 13.61 | 13.86 | 755,245 | +0.28(+2.08%) |
May 20, 2004 | 13.48 | 13.83 | 13.34 | 13.58 | 959,867 | +0.09(+0.64%) |
May 19, 2004 | 14.07 | 14.46 | 13.39 | 13.49 | 1,330,300 | +0.26(+1.96%) |
May 18, 2004 | 13.23 | 13.36 | 13.04 | 13.23 | 584,471 | +0.26(+2.00%) |
May 17, 2004 | 12.70 | 13.15 | 12.54 | 12.97 | 878,553 | -0.02(-0.12%) |
May 14, 2004 | 13.49 | 13.71 | 12.89 | 12.99 | 1,024,384 | -0.31(-2.31%) |
May 13, 2004 | 13.63 | 13.75 | 13.12 | 13.30 | 920,037 | -0.41(-2.98%) |
May 12, 2004 | 13.95 | 14.04 | 12.98 | 13.71 | 1,288,943 | -0.25(-1.80%) |
May 11, 2004 | 13.44 | 13.96 | 13.30 | 13.96 | 1,154,818 | +0.85(+6.47%) |
May 10, 2004 | 13.25 | 13.59 | 12.98 | 13.11 | 1,125,805 | -0.24(-1.82%) |
May 07, 2004 | 13.29 | 13.90 | 13.25 | 13.35 | 1,224,171 | -0.02(-0.12%) |
May 06, 2004 | 13.60 | 13.71 | 13.15 | 13.37 | 641,862 | -0.16(-1.16%) |
May 05, 2004 | 13.30 | 13.91 | 13.30 | 13.52 | 1,213,736 | +0.24(+1.77%) |
May 04, 2004 | 12.97 | 13.46 | 12.93 | 13.29 | 1,176,833 | +0.32(+2.48%) |
May 03, 2004 | 13.05 | 13.70 | 12.77 | 12.97 | 1,606,184 | -0.15(-1.14%) |
Apr 30, 2004 | 13.22 | 13.79 | 12.91 | 13.12 | 1,980,434 | +0.00(+0.00%) |
Apr 29, 2004 | 13.93 | 14.15 | 12.88 | 13.12 | 2,015,683 | -0.83(-5.92%) |
Apr 28, 2004 | 14.54 | 14.63 | 13.92 | 13.94 | 1,141,330 | -0.69(-4.73%) |
Apr 27, 2004 | 15.07 | 15.43 | 14.39 | 14.63 | 1,468,115 | -0.45(-2.97%) |
Apr 26, 2004 | 15.32 | 15.57 | 15.00 | 15.08 | 1,471,678 | -0.14(-0.93%) |
Apr 23, 2004 | 15.57 | 15.57 | 14.73 | 15.22 | 3,602,271 | +1.04(+7.31%) |
Apr 22, 2004 | 14.43 | 14.62 | 13.85 | 14.18 | 3,034,851 | -0.60(-4.04%) |
Apr 21, 2004 | 15.05 | 15.10 | 14.66 | 14.78 | 983,154 | +0.13(+0.91%) |
Apr 20, 2004 | 15.33 | 15.82 | 14.65 | 14.65 | 807,037 | -0.83(-5.38%) |
Apr 19, 2004 | 14.85 | 15.59 | 14.85 | 15.48 | 583,581 | +0.45(+2.98%) |
Apr 16, 2004 | 15.85 | 15.89 | 14.56 | 15.03 | 1,555,919 | -0.83(-5.20%) |
Apr 15, 2004 | 16.88 | 16.94 | 15.50 | 15.86 | 1,432,993 | -1.01(-6.01%) |
Apr 14, 2004 | 16.91 | 17.41 | 16.68 | 16.87 | 596,051 | -0.21(-1.24%) |
Apr 13, 2004 | 17.72 | 18.00 | 16.98 | 17.08 | 609,413 | -0.67(-3.76%) |
Apr 12, 2004 | 17.58 | 17.96 | 17.56 | 17.75 | 435,204 | +0.15(+0.85%) |
Apr 08, 2004 | 18.04 | 18.04 | 17.40 | 17.60 | 511,428 | +0.02(+0.13%) |
Apr 07, 2004 | 17.45 | 17.84 | 16.92 | 17.58 | 576,073 | +0.16(+0.90%) |
Apr 06, 2004 | 17.67 | 18.00 | 17.32 | 17.42 | 638,299 | -0.66(-3.65%) |
Apr 05, 2004 | 17.76 | 18.11 | 17.55 | 18.08 | 704,598 | +0.28(+1.54%) |
Apr 02, 2004 | 17.25 | 17.81 | 17.16 | 17.81 | 1,183,323 | +1.34(+8.11%) |
Apr 01, 2004 | 16.33 | 16.97 | 16.33 | 16.47 | 1,270,491 | -0.06(-0.38%) |
Mar 31, 2004 | 16.44 | 16.80 | 16.02 | 16.53 | 1,027,311 | +0.25(+1.54%) |
Mar 30, 2004 | 15.85 | 16.28 | 15.58 | 16.28 | 827,015 | +0.24(+1.47%) |
Mar 29, 2004 | 15.83 | 16.52 | 15.76 | 16.05 | 1,221,881 | +0.48(+3.08%) |
Mar 26, 2004 | 16.05 | 16.09 | 15.54 | 15.57 | 828,160 | -0.45(-2.80%) |
Mar 25, 2004 | 15.20 | 16.02 | 15.20 | 16.02 | 1,757,996 | +1.05(+7.04%) |
Mar 24, 2004 | 14.24 | 15.00 | 14.11 | 14.96 | 1,660,139 | +0.97(+6.97%) |
Mar 23, 2004 | 14.50 | 14.55 | 13.86 | 13.99 | 586,762 | -0.18(-1.28%) |
Mar 22, 2004 | 14.20 | 14.28 | 13.95 | 14.17 | 2,161,388 | -0.25(-1.74%) |
Mar 19, 2004 | 14.63 | 14.99 | 14.18 | 14.42 | 1,015,349 | -0.17(-1.18%) |
Mar 18, 2004 | 14.86 | 15.18 | 14.44 | 14.59 | 811,872 | -0.46(-3.08%) |
Mar 17, 2004 | 14.88 | 15.14 | 14.73 | 15.06 | 535,352 | +0.46(+3.12%) |
Mar 16, 2004 | 14.70 | 14.93 | 14.34 | 14.60 | 795,584 | +0.12(+0.81%) |
Mar 15, 2004 | 15.32 | 15.43 | 14.34 | 14.48 | 897,131 | -0.97(-6.26%) |
Mar 12, 2004 | 14.77 | 15.55 | 14.68 | 15.45 | 1,273,545 | +0.96(+6.62%) |
Mar 11, 2004 | 14.47 | 15.29 | 14.26 | 14.49 | 1,687,880 | -0.09(-0.65%) |
Mar 10, 2004 | 14.96 | 15.32 | 14.55 | 14.59 | 1,572,335 | -0.09(-0.64%) |
Mar 09, 2004 | 15.09 | 15.35 | 14.40 | 14.68 | 1,796,936 | -0.48(-3.16%) |
Mar 08, 2004 | 15.87 | 16.15 | 15.09 | 15.16 | 959,867 | -0.72(-4.50%) |
Mar 05, 2004 | 16.40 | 16.62 | 15.86 | 15.87 | 1,499,037 | -0.82(-4.90%) |
Mar 04, 2004 | 16.58 | 16.91 | 16.54 | 16.69 | 843,176 | +0.11(+0.66%) |
Mar 03, 2004 | 16.93 | 16.97 | 16.34 | 16.58 | 1,070,959 | -0.27(-1.59%) |
Mar 02, 2004 | 16.89 | 17.63 | 16.85 | 16.85 | 1,077,830 | -0.09(-0.51%) |