Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.51 | 15.53 | 15.41 | 15.48 | 516,339 | -0.07(-0.42%) |
May 27, 2004 | 15.41 | 15.56 | 15.37 | 15.54 | 877,062 | +0.13(+0.85%) |
May 26, 2004 | 15.45 | 15.45 | 15.31 | 15.41 | 668,158 | +0.05(+0.34%) |
May 25, 2004 | 15.37 | 15.47 | 15.27 | 15.36 | 1,731,352 | -0.01(-0.04%) |
May 24, 2004 | 15.31 | 15.51 | 15.25 | 15.37 | 576,004 | +0.14(+0.95%) |
May 21, 2004 | 15.10 | 15.31 | 15.10 | 15.22 | 977,112 | +0.17(+1.14%) |
May 20, 2004 | 14.98 | 15.22 | 14.96 | 15.05 | 812,083 | +0.07(+0.44%) |
May 19, 2004 | 14.82 | 15.15 | 14.76 | 14.98 | 2,658,667 | +0.56(+3.88%) |
May 18, 2004 | 14.26 | 14.54 | 14.24 | 14.43 | 851,708 | +0.27(+1.91%) |
May 17, 2004 | 14.19 | 14.25 | 13.96 | 14.15 | 786,881 | -0.18(-1.24%) |
May 14, 2004 | 14.35 | 14.43 | 14.26 | 14.33 | 887,842 | -0.01(-0.09%) |
May 13, 2004 | 14.16 | 14.41 | 14.16 | 14.35 | 1,425,891 | +0.18(+1.30%) |
May 12, 2004 | 14.10 | 14.24 | 13.91 | 14.16 | 874,785 | +0.00(+0.00%) |
May 11, 2004 | 13.93 | 14.22 | 13.87 | 14.16 | 1,634,491 | +0.22(+1.56%) |
May 10, 2004 | 14.12 | 14.15 | 13.83 | 13.94 | 653,584 | -0.18(-1.26%) |
May 07, 2004 | 14.66 | 14.78 | 14.11 | 14.12 | 637,794 | -0.57(-3.90%) |
May 06, 2004 | 14.75 | 14.79 | 14.39 | 14.70 | 880,554 | -0.09(-0.62%) |
May 05, 2004 | 14.95 | 14.98 | 14.79 | 14.79 | 489,315 | -0.16(-1.06%) |
May 04, 2004 | 14.79 | 15.06 | 14.79 | 14.95 | 664,515 | +0.06(+0.40%) |
May 03, 2004 | 14.74 | 14.98 | 14.31 | 14.89 | 1,646,333 | +0.41(+2.82%) |
Apr 30, 2004 | 14.72 | 14.72 | 14.37 | 14.48 | 1,270,427 | -0.24(-1.66%) |
Apr 29, 2004 | 14.85 | 15.02 | 14.56 | 14.72 | 1,165,520 | -0.26(-1.76%) |
Apr 28, 2004 | 15.31 | 15.31 | 14.95 | 14.98 | 555,204 | -0.33(-2.15%) |
Apr 27, 2004 | 15.54 | 15.55 | 15.27 | 15.31 | 1,065,015 | -0.16(-1.06%) |
Apr 26, 2004 | 15.55 | 15.68 | 15.38 | 15.48 | 1,043,609 | -0.07(-0.47%) |
Apr 23, 2004 | 15.78 | 15.78 | 15.25 | 15.55 | 1,132,727 | -0.22(-1.42%) |
Apr 22, 2004 | 15.48 | 15.95 | 15.48 | 15.78 | 953,124 | +0.23(+1.48%) |
Apr 21, 2004 | 15.38 | 15.56 | 15.22 | 15.54 | 1,372,147 | +0.36(+2.39%) |
Apr 20, 2004 | 15.80 | 15.87 | 15.08 | 15.18 | 2,020,873 | -1.04(-6.41%) |
Apr 19, 2004 | 16.20 | 16.43 | 15.93 | 16.22 | 859,907 | -0.11(-0.69%) |
Apr 16, 2004 | 15.94 | 16.61 | 15.81 | 16.34 | 1,835,045 | +0.52(+3.29%) |
Apr 15, 2004 | 15.47 | 15.88 | 15.47 | 15.81 | 1,096,290 | +0.35(+2.26%) |
Apr 14, 2004 | 15.35 | 15.54 | 15.35 | 15.47 | 730,556 | -0.07(-0.42%) |
Apr 13, 2004 | 15.32 | 15.68 | 15.23 | 15.53 | 1,452,459 | +0.26(+1.68%) |
Apr 12, 2004 | 15.05 | 15.28 | 15.05 | 15.27 | 415,986 | +0.19(+1.27%) |
Apr 08, 2004 | 15.20 | 15.34 | 15.00 | 15.08 | 224,085 | -0.07(-0.43%) |
Apr 07, 2004 | 15.13 | 15.25 | 15.00 | 15.15 | 330,208 | -0.01(-0.09%) |
Apr 06, 2004 | 15.11 | 15.20 | 15.04 | 15.16 | 206,323 | -0.01(-0.09%) |
Apr 05, 2004 | 15.25 | 15.25 | 15.11 | 15.18 | 262,800 | +0.01(+0.09%) |
Apr 02, 2004 | 15.12 | 15.24 | 15.10 | 15.16 | 581,621 | +0.09(+0.61%) |
Apr 01, 2004 | 14.95 | 15.07 | 14.79 | 15.07 | 739,817 | +0.21(+1.42%) |
Mar 31, 2004 | 15.02 | 15.02 | 14.73 | 14.86 | 439,518 | -0.09(-0.62%) |
Mar 30, 2004 | 14.69 | 14.95 | 14.68 | 14.95 | 648,422 | +0.18(+1.20%) |
Mar 29, 2004 | 14.58 | 14.84 | 14.58 | 14.77 | 788,703 | +0.20(+1.40%) |
Mar 26, 2004 | 14.59 | 14.64 | 14.46 | 14.57 | 766,689 | -0.02(-0.14%) |
Mar 25, 2004 | 14.36 | 14.68 | 14.36 | 14.59 | 757,428 | +0.31(+2.17%) |
Mar 24, 2004 | 14.49 | 14.49 | 14.25 | 14.28 | 916,687 | -0.21(-1.45%) |
Mar 23, 2004 | 14.60 | 14.73 | 14.45 | 14.49 | 1,029,186 | -0.10(-0.68%) |
Mar 22, 2004 | 15.05 | 15.05 | 14.53 | 14.59 | 2,351,384 | -0.53(-3.53%) |
Mar 19, 2004 | 14.84 | 15.17 | 14.84 | 15.12 | 1,015,370 | +0.24(+1.59%) |
Mar 18, 2004 | 15.04 | 15.24 | 14.79 | 14.89 | 747,408 | -0.15(-1.01%) |
Mar 17, 2004 | 14.47 | 15.11 | 14.47 | 15.04 | 815,272 | +0.58(+4.01%) |
Mar 16, 2004 | 14.42 | 14.71 | 14.33 | 14.46 | 660,567 | +0.13(+0.92%) |
Mar 15, 2004 | 14.52 | 14.52 | 14.25 | 14.33 | 365,278 | -0.30(-2.03%) |
Mar 12, 2004 | 14.31 | 14.63 | 14.23 | 14.62 | 278,892 | +0.38(+2.68%) |
Mar 11, 2004 | 14.37 | 14.52 | 14.23 | 14.24 | 363,152 | -0.15(-1.05%) |
Mar 10, 2004 | 14.77 | 14.85 | 14.37 | 14.39 | 448,627 | -0.45(-3.02%) |
Mar 09, 2004 | 15.13 | 15.14 | 14.79 | 14.84 | 475,044 | -0.26(-1.70%) |
Mar 08, 2004 | 15.35 | 15.35 | 15.08 | 15.10 | 334,155 | -0.15(-0.99%) |
Mar 05, 2004 | 15.22 | 15.34 | 15.17 | 15.25 | 423,121 | +0.02(+0.13%) |
Mar 04, 2004 | 15.32 | 15.32 | 15.10 | 15.23 | 460,013 | -0.03(-0.17%) |
Mar 03, 2004 | 15.54 | 15.54 | 15.11 | 15.25 | 431,471 | -0.22(-1.45%) |
Mar 02, 2004 | 15.70 | 15.71 | 15.43 | 15.48 | 440,884 | -0.26(-1.63%) |