Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.80 | 16.37 | 15.80 | 16.31 | 797,115 | +0.39(+2.46%) |
May 27, 2004 | 15.98 | 16.11 | 15.60 | 15.91 | 500,692 | -0.22(-1.34%) |
May 26, 2004 | 16.08 | 16.22 | 15.29 | 16.13 | 452,642 | +0.69(+4.44%) |
May 25, 2004 | 14.37 | 15.75 | 14.20 | 15.44 | 609,558 | +1.16(+8.15%) |
May 24, 2004 | 14.31 | 14.38 | 14.13 | 14.28 | 448,928 | +0.11(+0.76%) |
May 21, 2004 | 14.28 | 14.31 | 14.10 | 14.17 | 518,333 | +0.13(+0.92%) |
May 20, 2004 | 14.11 | 14.28 | 13.88 | 14.04 | 398,093 | -0.11(-0.79%) |
May 19, 2004 | 14.55 | 14.69 | 14.10 | 14.16 | 228,874 | -0.28(-1.91%) |
May 18, 2004 | 14.67 | 14.67 | 14.24 | 14.43 | 179,432 | +0.16(+1.12%) |
May 17, 2004 | 14.61 | 14.85 | 14.17 | 14.27 | 272,514 | -0.43(-2.90%) |
May 14, 2004 | 15.07 | 15.23 | 14.47 | 14.70 | 388,576 | +0.12(+0.86%) |
May 13, 2004 | 14.81 | 14.97 | 14.51 | 14.57 | 211,697 | -0.19(-1.31%) |
May 12, 2004 | 15.22 | 15.22 | 14.24 | 14.77 | 418,288 | -0.44(-2.89%) |
May 11, 2004 | 15.02 | 15.28 | 14.56 | 15.21 | 228,874 | +0.67(+4.59%) |
May 10, 2004 | 14.97 | 15.10 | 14.49 | 14.54 | 362,114 | -0.50(-3.32%) |
May 07, 2004 | 15.64 | 15.99 | 14.98 | 15.04 | 282,031 | -0.71(-4.49%) |
May 06, 2004 | 15.73 | 16.01 | 15.20 | 15.75 | 250,926 | -0.08(-0.49%) |
May 05, 2004 | 15.94 | 16.23 | 15.77 | 15.82 | 242,337 | -0.24(-1.50%) |
May 04, 2004 | 15.94 | 16.26 | 15.65 | 16.06 | 315,921 | +0.27(+1.72%) |
May 03, 2004 | 14.86 | 15.91 | 14.86 | 15.79 | 710,997 | +0.90(+6.08%) |
Apr 30, 2004 | 15.07 | 15.23 | 14.87 | 14.89 | 295,958 | -0.24(-1.57%) |
Apr 29, 2004 | 15.30 | 15.54 | 14.97 | 15.13 | 203,108 | -0.12(-0.79%) |
Apr 28, 2004 | 15.58 | 15.69 | 15.04 | 15.25 | 281,799 | -0.50(-3.15%) |
Apr 27, 2004 | 15.46 | 15.94 | 15.46 | 15.74 | 260,907 | +0.20(+1.30%) |
Apr 26, 2004 | 15.72 | 16.01 | 15.49 | 15.54 | 109,562 | -0.32(-2.04%) |
Apr 23, 2004 | 15.94 | 16.09 | 15.53 | 15.86 | 139,738 | -0.21(-1.29%) |
Apr 22, 2004 | 15.30 | 16.09 | 15.27 | 16.07 | 332,634 | +0.50(+3.18%) |
Apr 21, 2004 | 15.21 | 15.57 | 15.12 | 15.57 | 211,929 | +0.31(+2.00%) |
Apr 20, 2004 | 15.62 | 15.67 | 15.21 | 15.27 | 223,303 | -0.15(-0.95%) |
Apr 19, 2004 | 15.42 | 15.55 | 15.19 | 15.41 | 253,944 | -0.06(-0.42%) |
Apr 16, 2004 | 15.07 | 15.89 | 15.07 | 15.48 | 245,819 | +0.41(+2.72%) |
Apr 15, 2004 | 15.22 | 15.56 | 15.00 | 15.07 | 150,880 | -0.23(-1.49%) |
Apr 14, 2004 | 15.33 | 15.63 | 15.00 | 15.30 | 217,964 | +0.06(+0.40%) |
Apr 13, 2004 | 15.63 | 15.74 | 15.15 | 15.24 | 213,786 | -0.33(-2.10%) |
Apr 12, 2004 | 15.74 | 15.94 | 15.51 | 15.56 | 159,469 | -0.01(-0.06%) |
Apr 08, 2004 | 15.98 | 16.04 | 15.57 | 15.57 | 138,578 | -0.32(-2.01%) |
Apr 07, 2004 | 15.88 | 16.01 | 15.49 | 15.89 | 288,066 | -0.14(-0.89%) |
Apr 06, 2004 | 16.11 | 16.16 | 15.92 | 16.03 | 241,641 | -0.12(-0.75%) |
Apr 05, 2004 | 16.06 | 16.18 | 16.00 | 16.16 | 264,157 | +0.04(+0.27%) |
Apr 02, 2004 | 16.11 | 16.37 | 16.02 | 16.11 | 263,461 | +0.07(+0.46%) |
Apr 01, 2004 | 15.97 | 16.16 | 15.88 | 16.04 | 305,011 | -0.10(-0.61%) |
Mar 31, 2004 | 16.16 | 16.39 | 15.97 | 16.14 | 221,446 | -0.25(-1.55%) |
Mar 30, 2004 | 16.25 | 16.46 | 16.24 | 16.39 | 260,211 | +0.02(+0.13%) |
Mar 29, 2004 | 15.91 | 16.39 | 15.91 | 16.37 | 311,046 | +0.59(+3.71%) |
Mar 26, 2004 | 15.94 | 15.98 | 15.72 | 15.78 | 191,966 | -0.38(-2.35%) |
Mar 25, 2004 | 15.53 | 16.16 | 15.42 | 16.16 | 330,777 | +0.74(+4.80%) |
Mar 24, 2004 | 15.29 | 15.61 | 15.10 | 15.42 | 274,835 | +0.03(+0.20%) |
Mar 23, 2004 | 15.29 | 15.67 | 15.21 | 15.39 | 250,926 | +0.04(+0.28%) |
Mar 22, 2004 | 15.36 | 15.60 | 14.99 | 15.35 | 311,743 | -0.01(-0.08%) |
Mar 19, 2004 | 15.79 | 15.84 | 15.34 | 15.36 | 254,408 | -0.30(-1.90%) |
Mar 18, 2004 | 15.75 | 15.83 | 15.45 | 15.66 | 414,806 | -0.19(-1.17%) |
Mar 17, 2004 | 15.81 | 16.13 | 15.72 | 15.84 | 224,928 | +0.34(+2.17%) |
Mar 16, 2004 | 15.60 | 15.67 | 15.38 | 15.51 | 429,662 | -0.00(-0.03%) |
Mar 15, 2004 | 15.75 | 15.86 | 15.38 | 15.51 | 439,179 | -0.45(-2.83%) |
Mar 12, 2004 | 15.49 | 15.97 | 15.49 | 15.97 | 259,515 | +0.46(+2.94%) |
Mar 11, 2004 | 15.56 | 16.02 | 15.48 | 15.51 | 287,370 | -0.09(-0.61%) |
Mar 10, 2004 | 16.00 | 16.15 | 15.49 | 15.60 | 287,370 | -0.53(-3.28%) |
Mar 09, 2004 | 16.24 | 16.37 | 15.96 | 16.13 | 288,298 | -0.09(-0.53%) |
Mar 08, 2004 | 16.40 | 16.51 | 15.70 | 16.22 | 478,176 | -0.26(-1.57%) |
Mar 05, 2004 | 15.99 | 16.55 | 15.99 | 16.48 | 265,318 | +0.12(+0.74%) |
Mar 04, 2004 | 16.03 | 16.36 | 16.00 | 16.36 | 191,966 | +0.34(+2.10%) |
Mar 03, 2004 | 15.88 | 16.12 | 15.86 | 16.02 | 264,389 | -0.07(-0.43%) |
Mar 02, 2004 | 15.96 | 16.15 | 15.95 | 16.09 | 290,387 | -0.06(-0.40%) |