Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.92 | 14.92 | 14.89 | 14.89 | 1,880 | -0.02(-0.16%) |
May 27, 2004 | 14.92 | 14.92 | 14.92 | 14.92 | 1,504 | +0.41(+2.84%) |
May 26, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 4,512 | +0.15(+1.07%) |
May 25, 2004 | 14.07 | 14.41 | 14.07 | 14.35 | 135,013 | +0.39(+2.80%) |
May 24, 2004 | 14.09 | 14.09 | 13.96 | 13.96 | 40,616 | -0.13(-0.91%) |
May 21, 2004 | 14.03 | 14.11 | 14.03 | 14.09 | 6,017 | +0.16(+1.15%) |
May 20, 2004 | 13.88 | 13.94 | 13.83 | 13.93 | 77,472 | +0.08(+0.56%) |
May 19, 2004 | 14.04 | 14.04 | 13.84 | 13.85 | 126,363 | +0.44(+3.31%) |
May 18, 2004 | 13.53 | 13.53 | 13.41 | 13.41 | 12,034 | -0.12(-0.88%) |
May 17, 2004 | 13.61 | 13.62 | 13.53 | 13.53 | 3,384 | -0.01(-0.06%) |
May 14, 2004 | 13.53 | 13.53 | 13.53 | 13.53 | 376 | -0.21(-1.53%) |
May 13, 2004 | 13.72 | 13.75 | 13.67 | 13.74 | 99,661 | -0.00(-0.02%) |
May 12, 2004 | 14.09 | 14.09 | 13.73 | 13.75 | 163,595 | +0.02(+0.17%) |
May 11, 2004 | 13.59 | 13.72 | 13.57 | 13.72 | 5,265 | +0.37(+2.81%) |
May 10, 2004 | 13.40 | 13.40 | 13.30 | 13.35 | 65,062 | -0.40(-2.90%) |
May 07, 2004 | 14.09 | 14.09 | 13.75 | 13.75 | 72,583 | -0.45(-3.17%) |
May 06, 2004 | 14.29 | 14.29 | 14.12 | 14.20 | 3,760 | -0.49(-3.35%) |
May 05, 2004 | 14.62 | 14.69 | 14.57 | 14.69 | 10,530 | +0.37(+2.56%) |
May 04, 2004 | 14.36 | 14.36 | 14.32 | 14.32 | 5,641 | +0.41(+2.96%) |
May 03, 2004 | 13.86 | 13.92 | 13.86 | 13.91 | 101,165 | +0.06(+0.40%) |
Apr 30, 2004 | 14.19 | 14.20 | 13.70 | 13.85 | 62,805 | -0.45(-3.16%) |
Apr 29, 2004 | 14.37 | 14.43 | 14.31 | 14.31 | 90,635 | -0.17(-1.19%) |
Apr 28, 2004 | 14.81 | 14.81 | 14.48 | 14.48 | 25,949 | -0.60(-3.99%) |
Apr 27, 2004 | 15.02 | 15.08 | 15.02 | 15.08 | 4,512 | +0.12(+0.82%) |
Apr 26, 2004 | 14.89 | 15.02 | 14.87 | 14.96 | 99,285 | +0.07(+0.45%) |
Apr 23, 2004 | 14.84 | 14.91 | 14.84 | 14.89 | 60,173 | +0.10(+0.68%) |
Apr 22, 2004 | 14.81 | 14.81 | 14.78 | 14.79 | 41,368 | -0.30(-1.99%) |
Apr 21, 2004 | 15.17 | 15.20 | 15.09 | 15.09 | 28,958 | -0.70(-4.46%) |
Apr 20, 2004 | 15.73 | 15.81 | 15.73 | 15.79 | 8,273 | +0.00(+0.02%) |
Apr 19, 2004 | 15.79 | 15.79 | 15.70 | 15.79 | 12,034 | -0.32(-1.96%) |
Apr 16, 2004 | 15.90 | 16.11 | 15.90 | 16.11 | 106,431 | +0.20(+1.24%) |
Apr 15, 2004 | 15.61 | 15.91 | 15.61 | 15.91 | 13,915 | +0.08(+0.50%) |
Apr 14, 2004 | 15.74 | 15.85 | 15.74 | 15.83 | 17,675 | -0.09(-0.53%) |
Apr 13, 2004 | 16.03 | 16.03 | 15.89 | 15.92 | 22,940 | -0.47(-2.84%) |
Apr 12, 2004 | 16.44 | 16.44 | 16.38 | 16.38 | 11,282 | -0.03(-0.21%) |
Apr 08, 2004 | 16.33 | 16.42 | 16.33 | 16.42 | 41,368 | -0.05(-0.32%) |
Apr 07, 2004 | 16.50 | 16.53 | 16.46 | 16.47 | 6,017 | -0.04(-0.26%) |
Apr 06, 2004 | 16.27 | 16.51 | 16.25 | 16.51 | 115,457 | +0.25(+1.55%) |
Apr 05, 2004 | 16.27 | 16.32 | 16.21 | 16.26 | 105,678 | -0.02(-0.10%) |
Apr 02, 2004 | 16.19 | 16.29 | 16.17 | 16.28 | 37,232 | -0.12(-0.75%) |
Apr 01, 2004 | 16.27 | 16.40 | 16.27 | 16.40 | 70,703 | +0.15(+0.90%) |
Mar 31, 2004 | 16.07 | 16.28 | 16.07 | 16.25 | 106,431 | +0.32(+2.02%) |
Mar 30, 2004 | 15.98 | 16.03 | 15.93 | 15.93 | 14,291 | +0.21(+1.35%) |
Mar 29, 2004 | 15.63 | 15.72 | 15.63 | 15.72 | 13,162 | +0.22(+1.42%) |
Mar 26, 2004 | 15.40 | 15.50 | 15.40 | 15.50 | 13,915 | +0.12(+0.80%) |
Mar 25, 2004 | 15.41 | 15.41 | 15.37 | 15.37 | 4,512 | +0.09(+0.57%) |
Mar 24, 2004 | 15.38 | 15.38 | 15.29 | 15.29 | 17,299 | -0.30(-1.93%) |
Mar 23, 2004 | 15.74 | 15.74 | 15.59 | 15.59 | 51,899 | +0.03(+0.21%) |
Mar 22, 2004 | 15.70 | 15.91 | 15.56 | 15.56 | 294,848 | -0.07(-0.44%) |
Mar 19, 2004 | 15.71 | 15.73 | 15.59 | 15.62 | 33,095 | -0.03(-0.22%) |
Mar 18, 2004 | 15.56 | 15.66 | 15.56 | 15.66 | 41,745 | +0.49(+3.24%) |
Mar 17, 2004 | 15.15 | 15.17 | 15.11 | 15.17 | 6,769 | -0.04(-0.28%) |
Mar 16, 2004 | 15.29 | 15.29 | 15.21 | 15.21 | 115,080 | +0.01(+0.09%) |
Mar 15, 2004 | 15.21 | 15.25 | 15.20 | 15.20 | 15,043 | -0.12(-0.78%) |
Mar 12, 2004 | 15.26 | 15.32 | 15.24 | 15.32 | 9,402 | +0.04(+0.26%) |
Mar 11, 2004 | 15.34 | 15.34 | 15.27 | 15.28 | 10,906 | -0.30(-1.91%) |
Mar 10, 2004 | 15.74 | 15.74 | 15.57 | 15.57 | 71,079 | -0.43(-2.71%) |
Mar 09, 2004 | 15.98 | 16.05 | 15.93 | 16.01 | 34,223 | -0.09(-0.56%) |
Mar 08, 2004 | 16.05 | 16.10 | 16.01 | 16.10 | 21,060 | +0.11(+0.72%) |
Mar 05, 2004 | 15.69 | 15.98 | 15.69 | 15.98 | 280,556 | +0.42(+2.68%) |
Mar 04, 2004 | 15.45 | 15.60 | 15.40 | 15.57 | 10,154 | +0.06(+0.38%) |
Mar 03, 2004 | 15.52 | 15.55 | 15.45 | 15.51 | 48,514 | -0.28(-1.80%) |
Mar 02, 2004 | 16.00 | 16.00 | 15.79 | 15.79 | 4,136 | -0.14(-0.85%) |