Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.20 | 15.40 | 15.12 | 15.32 | 1,651,686 | +0.29(+1.91%) |
May 27, 2004 | 15.10 | 15.20 | 14.83 | 15.03 | 1,652,577 | +0.01(+0.06%) |
May 26, 2004 | 15.48 | 15.48 | 14.91 | 15.03 | 2,009,542 | -0.39(-2.56%) |
May 25, 2004 | 14.70 | 15.47 | 14.59 | 15.42 | 3,546,808 | +1.37(+9.78%) |
May 24, 2004 | 14.05 | 14.28 | 13.91 | 14.05 | 1,912,391 | -0.16(-1.14%) |
May 21, 2004 | 14.15 | 14.33 | 14.08 | 14.21 | 1,095,516 | +0.05(+0.38%) |
May 20, 2004 | 14.43 | 14.45 | 14.05 | 14.15 | 1,523,451 | -0.32(-2.23%) |
May 19, 2004 | 14.72 | 14.75 | 14.37 | 14.48 | 1,250,936 | -0.18(-1.22%) |
May 18, 2004 | 14.50 | 14.75 | 14.50 | 14.66 | 1,620,602 | +0.15(+1.05%) |
May 17, 2004 | 14.79 | 14.79 | 14.28 | 14.50 | 2,002,412 | -0.44(-2.94%) |
May 14, 2004 | 14.51 | 14.94 | 14.41 | 14.94 | 2,488,726 | +0.57(+3.93%) |
May 13, 2004 | 14.63 | 14.68 | 14.36 | 14.38 | 1,622,719 | -0.07(-0.50%) |
May 12, 2004 | 14.50 | 14.50 | 14.05 | 14.45 | 2,098,895 | +0.49(+3.54%) |
May 11, 2004 | 14.09 | 14.39 | 13.90 | 13.96 | 1,303,746 | -0.09(-0.64%) |
May 10, 2004 | 13.98 | 14.09 | 13.64 | 14.05 | 1,901,249 | -0.17(-1.20%) |
May 07, 2004 | 14.36 | 14.49 | 14.18 | 14.22 | 1,700,930 | -0.23(-1.61%) |
May 06, 2004 | 14.85 | 14.85 | 14.41 | 14.45 | 2,203,288 | -0.40(-2.72%) |
May 05, 2004 | 14.78 | 14.97 | 14.72 | 14.85 | 1,312,993 | +0.17(+1.16%) |
May 04, 2004 | 15.26 | 15.38 | 14.68 | 14.68 | 1,781,036 | -0.57(-3.76%) |
May 03, 2004 | 14.52 | 15.26 | 14.27 | 15.26 | 2,048,648 | +0.64(+4.36%) |
Apr 30, 2004 | 14.91 | 15.16 | 14.55 | 14.62 | 1,974,336 | -0.35(-2.34%) |
Apr 29, 2004 | 15.47 | 15.47 | 14.90 | 14.97 | 1,508,298 | -0.49(-3.19%) |
Apr 28, 2004 | 15.66 | 15.74 | 15.42 | 15.47 | 1,593,640 | -0.20(-1.26%) |
Apr 27, 2004 | 15.90 | 16.10 | 15.56 | 15.66 | 2,456,305 | -0.23(-1.47%) |
Apr 26, 2004 | 16.16 | 16.34 | 15.50 | 15.90 | 3,915,360 | -1.17(-6.84%) |
Apr 23, 2004 | 16.43 | 17.11 | 16.31 | 17.06 | 2,217,103 | +0.67(+4.11%) |
Apr 22, 2004 | 16.25 | 16.51 | 16.06 | 16.39 | 1,129,051 | +0.17(+1.05%) |
Apr 21, 2004 | 16.07 | 16.37 | 16.07 | 16.22 | 921,156 | +0.08(+0.50%) |
Apr 20, 2004 | 16.47 | 16.59 | 16.10 | 16.14 | 1,068,777 | -0.38(-2.28%) |
Apr 19, 2004 | 16.13 | 16.56 | 16.07 | 16.52 | 1,525,345 | +0.27(+1.66%) |
Apr 16, 2004 | 16.23 | 16.33 | 16.00 | 16.25 | 1,441,674 | +0.30(+1.86%) |
Apr 15, 2004 | 16.62 | 16.63 | 15.72 | 15.95 | 2,637,796 | -0.75(-4.51%) |
Apr 14, 2004 | 17.01 | 17.05 | 16.60 | 16.70 | 1,251,605 | -0.49(-2.87%) |
Apr 13, 2004 | 17.22 | 17.55 | 17.13 | 17.20 | 1,369,479 | +0.00(+0.00%) |
Apr 12, 2004 | 16.96 | 17.30 | 16.87 | 17.20 | 960,262 | +0.15(+0.90%) |
Apr 08, 2004 | 17.29 | 17.48 | 16.93 | 17.04 | 837,151 | -0.06(-0.37%) |
Apr 07, 2004 | 17.27 | 17.31 | 16.85 | 17.11 | 1,578,822 | -0.16(-0.94%) |
Apr 06, 2004 | 17.32 | 17.55 | 17.23 | 17.27 | 2,237,937 | -0.11(-0.62%) |
Apr 05, 2004 | 17.26 | 17.64 | 17.23 | 17.38 | 2,448,618 | +0.39(+2.27%) |
Apr 02, 2004 | 17.05 | 17.32 | 16.87 | 16.99 | 2,388,344 | +0.18(+1.07%) |
Apr 01, 2004 | 17.14 | 17.18 | 16.72 | 16.81 | 3,119,208 | -0.26(-1.52%) |
Mar 31, 2004 | 17.10 | 17.22 | 16.83 | 17.07 | 3,400,301 | -0.03(-0.16%) |
Mar 30, 2004 | 17.42 | 17.42 | 16.80 | 17.10 | 3,303,595 | -0.42(-2.41%) |
Mar 29, 2004 | 17.66 | 18.00 | 17.45 | 17.52 | 1,690,235 | +0.14(+0.83%) |
Mar 26, 2004 | 17.58 | 17.58 | 17.38 | 17.38 | 1,411,481 | -0.21(-1.17%) |
Mar 25, 2004 | 17.47 | 17.69 | 17.32 | 17.58 | 1,210,939 | +0.27(+1.55%) |
Mar 24, 2004 | 17.66 | 17.68 | 17.31 | 17.31 | 1,448,024 | -0.46(-2.58%) |
Mar 23, 2004 | 18.30 | 18.30 | 17.38 | 17.77 | 3,186,390 | -0.35(-1.93%) |
Mar 22, 2004 | 18.85 | 18.85 | 18.11 | 18.12 | 1,141,084 | -0.75(-3.99%) |
Mar 19, 2004 | 18.79 | 19.15 | 18.64 | 18.88 | 852,303 | -0.01(-0.05%) |
Mar 18, 2004 | 18.83 | 18.93 | 18.69 | 18.88 | 841,719 | +0.07(+0.38%) |
Mar 17, 2004 | 19.25 | 19.37 | 18.65 | 18.81 | 1,733,574 | -0.49(-2.56%) |
Mar 16, 2004 | 18.49 | 19.31 | 18.48 | 19.31 | 1,668,509 | +0.90(+4.88%) |
Mar 15, 2004 | 18.72 | 18.85 | 18.40 | 18.41 | 968,618 | -0.29(-1.54%) |
Mar 12, 2004 | 18.71 | 18.80 | 18.62 | 18.70 | 575,444 | +0.29(+1.56%) |
Mar 11, 2004 | 18.55 | 18.75 | 18.41 | 18.41 | 916,588 | -0.35(-1.87%) |
Mar 10, 2004 | 19.06 | 19.16 | 18.70 | 18.76 | 629,924 | -0.19(-0.99%) |
Mar 09, 2004 | 19.32 | 19.32 | 18.95 | 18.95 | 708,693 | -0.38(-1.95%) |
Mar 08, 2004 | 19.74 | 19.74 | 19.24 | 19.32 | 553,607 | -0.41(-2.09%) |
Mar 05, 2004 | 19.66 | 20.51 | 19.63 | 19.74 | 1,264,083 | +0.09(+0.46%) |
Mar 04, 2004 | 19.75 | 19.75 | 19.42 | 19.65 | 591,487 | -0.01(-0.05%) |
Mar 03, 2004 | 19.50 | 19.73 | 19.40 | 19.66 | 666,468 | +0.06(+0.32%) |
Mar 02, 2004 | 19.30 | 19.63 | 19.18 | 19.59 | 1,097,744 | +0.30(+1.53%) |