Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.09 | 17.20 | 17.04 | 17.12 | 187,287 | -0.04(-0.21%) |
May 27, 2004 | 17.09 | 17.34 | 17.09 | 17.16 | 153,581 | +0.14(+0.83%) |
May 26, 2004 | 16.77 | 17.09 | 16.70 | 17.02 | 171,069 | +0.09(+0.54%) |
May 25, 2004 | 16.52 | 16.93 | 16.52 | 16.93 | 100,836 | +0.37(+2.23%) |
May 24, 2004 | 16.33 | 16.63 | 16.32 | 16.56 | 110,426 | +0.30(+1.83%) |
May 21, 2004 | 16.04 | 16.27 | 15.95 | 16.26 | 85,181 | +0.29(+1.82%) |
May 20, 2004 | 15.71 | 16.02 | 15.61 | 15.97 | 110,990 | +0.19(+1.21%) |
May 19, 2004 | 16.17 | 16.51 | 15.78 | 15.78 | 168,953 | -0.46(-2.84%) |
May 18, 2004 | 15.95 | 16.24 | 15.68 | 16.24 | 204,634 | +0.32(+2.00%) |
May 17, 2004 | 15.42 | 15.93 | 15.39 | 15.92 | 171,633 | +0.48(+3.08%) |
May 14, 2004 | 15.14 | 15.49 | 15.10 | 15.44 | 195,608 | +0.30(+2.01%) |
May 13, 2004 | 15.42 | 15.42 | 14.93 | 15.14 | 307,726 | -0.35(-2.24%) |
May 12, 2004 | 14.89 | 15.54 | 14.89 | 15.49 | 364,138 | +0.38(+2.54%) |
May 11, 2004 | 14.67 | 15.10 | 14.67 | 15.10 | 109,439 | +0.50(+3.45%) |
May 10, 2004 | 15.03 | 15.03 | 14.54 | 14.60 | 162,889 | -0.68(-4.45%) |
May 07, 2004 | 15.85 | 15.88 | 15.16 | 15.28 | 179,530 | -0.65(-4.09%) |
May 06, 2004 | 16.06 | 16.06 | 15.59 | 15.93 | 215,070 | -0.16(-1.01%) |
May 05, 2004 | 16.31 | 16.46 | 16.07 | 16.10 | 336,638 | -0.19(-1.18%) |
May 04, 2004 | 16.15 | 16.57 | 16.06 | 16.29 | 375,421 | +0.26(+1.64%) |
May 03, 2004 | 15.60 | 16.02 | 15.59 | 16.02 | 376,126 | +0.43(+2.73%) |
Apr 30, 2004 | 16.00 | 16.01 | 15.59 | 15.60 | 362,728 | -0.33(-2.05%) |
Apr 29, 2004 | 16.02 | 16.31 | 15.81 | 15.93 | 156,684 | -0.04(-0.22%) |
Apr 28, 2004 | 16.12 | 16.16 | 15.86 | 15.96 | 198,851 | -0.13(-0.84%) |
Apr 27, 2004 | 16.31 | 16.34 | 15.98 | 16.10 | 189,402 | -0.21(-1.26%) |
Apr 26, 2004 | 16.77 | 16.77 | 16.07 | 16.30 | 308,432 | +0.35(+2.18%) |
Apr 23, 2004 | 15.92 | 15.95 | 15.79 | 15.95 | 252,020 | +0.03(+0.18%) |
Apr 22, 2004 | 15.56 | 16.18 | 15.52 | 15.93 | 370,062 | +0.88(+5.84%) |
Apr 21, 2004 | 14.95 | 15.29 | 14.57 | 15.05 | 155,696 | +0.06(+0.38%) |
Apr 20, 2004 | 15.24 | 15.27 | 14.89 | 14.99 | 198,992 | -0.18(-1.22%) |
Apr 19, 2004 | 14.78 | 15.21 | 14.71 | 15.17 | 237,635 | +0.33(+2.20%) |
Apr 16, 2004 | 14.83 | 15.18 | 14.68 | 14.85 | 216,480 | +0.07(+0.48%) |
Apr 15, 2004 | 14.71 | 14.82 | 14.70 | 14.78 | 156,260 | +0.08(+0.53%) |
Apr 14, 2004 | 14.07 | 14.86 | 14.07 | 14.70 | 366,677 | -0.06(-0.38%) |
Apr 13, 2004 | 15.14 | 15.14 | 14.55 | 14.76 | 338,894 | -0.50(-3.25%) |
Apr 12, 2004 | 15.85 | 15.85 | 15.01 | 15.25 | 199,416 | -0.70(-4.40%) |
Apr 08, 2004 | 16.66 | 16.66 | 15.92 | 15.95 | 122,836 | -0.53(-3.23%) |
Apr 07, 2004 | 16.02 | 16.98 | 15.90 | 16.49 | 724,751 | +0.60(+3.75%) |
Apr 06, 2004 | 16.90 | 16.91 | 15.82 | 15.89 | 408,281 | -1.08(-6.39%) |
Apr 05, 2004 | 16.95 | 17.08 | 16.73 | 16.98 | 362,305 | +0.03(+0.17%) |
Apr 02, 2004 | 16.73 | 17.04 | 16.66 | 16.95 | 341,574 | +0.27(+1.62%) |
Apr 01, 2004 | 16.66 | 16.73 | 16.56 | 16.68 | 114,375 | -0.06(-0.34%) |
Mar 31, 2004 | 16.70 | 16.79 | 16.49 | 16.73 | 273,315 | +0.04(+0.21%) |
Mar 30, 2004 | 16.80 | 16.88 | 16.59 | 16.70 | 127,490 | -0.07(-0.42%) |
Mar 29, 2004 | 16.34 | 16.94 | 16.34 | 16.77 | 298,418 | +0.38(+2.34%) |
Mar 26, 2004 | 15.94 | 16.59 | 15.94 | 16.39 | 212,531 | +0.45(+2.80%) |
Mar 25, 2004 | 15.63 | 15.94 | 15.63 | 15.94 | 200,685 | +0.33(+2.14%) |
Mar 24, 2004 | 15.60 | 15.67 | 15.57 | 15.61 | 359,625 | -0.04(-0.23%) |
Mar 23, 2004 | 15.46 | 15.65 | 15.44 | 15.64 | 249,199 | +0.30(+1.94%) |
Mar 22, 2004 | 15.32 | 15.44 | 15.15 | 15.34 | 174,876 | +0.03(+0.19%) |
Mar 19, 2004 | 15.42 | 15.42 | 15.21 | 15.32 | 191,518 | -0.01(-0.09%) |
Mar 18, 2004 | 15.42 | 15.44 | 15.24 | 15.33 | 111,836 | -0.12(-0.78%) |
Mar 17, 2004 | 15.53 | 15.59 | 15.42 | 15.45 | 82,643 | -0.01(-0.05%) |
Mar 16, 2004 | 15.54 | 15.60 | 15.42 | 15.46 | 128,478 | -0.08(-0.50%) |
Mar 15, 2004 | 15.68 | 15.68 | 15.53 | 15.54 | 184,466 | -0.15(-0.95%) |
Mar 12, 2004 | 15.32 | 15.68 | 15.23 | 15.68 | 260,058 | +0.36(+2.36%) |
Mar 11, 2004 | 15.35 | 15.49 | 15.24 | 15.32 | 69,527 | -0.12(-0.78%) |
Mar 10, 2004 | 15.61 | 15.79 | 15.39 | 15.44 | 176,005 | -0.18(-1.14%) |
Mar 09, 2004 | 15.68 | 15.71 | 15.52 | 15.62 | 81,515 | -0.06(-0.36%) |
Mar 08, 2004 | 15.23 | 15.78 | 15.21 | 15.68 | 329,304 | +0.45(+2.93%) |
Mar 05, 2004 | 15.17 | 15.23 | 14.89 | 15.23 | 76,438 | -0.01(-0.09%) |
Mar 04, 2004 | 14.95 | 15.24 | 14.82 | 15.24 | 160,773 | +0.28(+1.90%) |
Mar 03, 2004 | 14.61 | 15.10 | 14.54 | 14.96 | 186,018 | +0.33(+2.28%) |
Mar 02, 2004 | 14.62 | 14.77 | 14.60 | 14.63 | 103,938 | +0.00(+0.00%) |