Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.63 | 15.05 | 14.58 | 14.87 | 458,987 | +0.07(+0.45%) |
May 27, 2004 | 15.03 | 15.14 | 14.49 | 14.80 | 853,632 | -0.23(-1.54%) |
May 26, 2004 | 15.11 | 15.18 | 15.00 | 15.03 | 558,741 | -0.08(-0.53%) |
May 25, 2004 | 15.38 | 15.40 | 15.04 | 15.11 | 627,755 | -0.26(-1.68%) |
May 24, 2004 | 15.20 | 15.41 | 15.20 | 15.37 | 292,630 | +0.15(+1.00%) |
May 21, 2004 | 15.30 | 15.40 | 15.11 | 15.22 | 246,822 | +0.04(+0.26%) |
May 20, 2004 | 15.00 | 15.22 | 14.95 | 15.18 | 521,973 | +0.17(+1.15%) |
May 19, 2004 | 15.43 | 15.76 | 14.98 | 15.00 | 649,001 | -0.39(-2.54%) |
May 18, 2004 | 15.40 | 15.52 | 15.30 | 15.40 | 248,781 | -0.05(-0.34%) |
May 17, 2004 | 15.60 | 15.66 | 15.36 | 15.45 | 355,165 | -0.29(-1.81%) |
May 14, 2004 | 15.93 | 15.97 | 15.69 | 15.73 | 307,548 | -0.15(-0.96%) |
May 13, 2004 | 15.71 | 16.06 | 15.67 | 15.89 | 360,439 | +0.19(+1.18%) |
May 12, 2004 | 15.93 | 15.93 | 15.33 | 15.70 | 352,905 | -0.23(-1.42%) |
May 11, 2004 | 15.70 | 15.95 | 15.70 | 15.93 | 287,658 | +0.17(+1.05%) |
May 10, 2004 | 15.85 | 15.93 | 15.65 | 15.76 | 464,261 | -0.36(-2.22%) |
May 07, 2004 | 16.33 | 16.33 | 16.00 | 16.12 | 530,864 | -0.21(-1.26%) |
May 06, 2004 | 16.56 | 16.56 | 16.13 | 16.33 | 588,426 | -0.32(-1.91%) |
May 05, 2004 | 16.59 | 16.86 | 16.30 | 16.64 | 444,672 | +0.15(+0.88%) |
May 04, 2004 | 16.16 | 16.59 | 16.03 | 16.50 | 604,097 | +0.24(+1.47%) |
May 03, 2004 | 15.63 | 16.26 | 15.63 | 16.26 | 635,741 | +0.55(+3.51%) |
Apr 30, 2004 | 15.86 | 16.06 | 15.60 | 15.71 | 474,206 | -0.13(-0.84%) |
Apr 29, 2004 | 16.19 | 16.33 | 15.71 | 15.84 | 595,508 | -0.09(-0.58%) |
Apr 28, 2004 | 16.03 | 16.03 | 15.48 | 15.93 | 851,522 | -0.09(-0.58%) |
Apr 27, 2004 | 16.59 | 16.65 | 15.87 | 16.03 | 512,480 | -0.46(-2.78%) |
Apr 26, 2004 | 16.53 | 16.74 | 16.27 | 16.48 | 437,590 | -0.14(-0.84%) |
Apr 23, 2004 | 16.94 | 16.94 | 16.39 | 16.62 | 518,056 | -0.32(-1.88%) |
Apr 22, 2004 | 15.84 | 16.96 | 15.79 | 16.94 | 886,331 | +1.14(+7.22%) |
Apr 21, 2004 | 15.99 | 16.13 | 14.95 | 15.80 | 1,096,989 | -0.06(-0.38%) |
Apr 20, 2004 | 16.57 | 16.59 | 15.86 | 15.86 | 333,466 | -0.58(-3.51%) |
Apr 19, 2004 | 16.56 | 16.56 | 16.13 | 16.44 | 419,507 | +0.29(+1.81%) |
Apr 16, 2004 | 16.26 | 16.39 | 15.87 | 16.15 | 603,946 | +0.17(+1.08%) |
Apr 15, 2004 | 16.03 | 16.28 | 15.86 | 15.97 | 605,604 | +0.04(+0.25%) |
Apr 14, 2004 | 15.98 | 16.12 | 15.70 | 15.93 | 466,220 | -0.05(-0.29%) |
Apr 13, 2004 | 16.66 | 16.76 | 15.93 | 15.98 | 803,454 | -0.53(-3.22%) |
Apr 12, 2004 | 16.76 | 17.19 | 16.33 | 16.51 | 1,649,401 | +0.66(+4.19%) |
Apr 08, 2004 | 15.89 | 16.07 | 15.68 | 15.85 | 505,850 | +0.07(+0.42%) |
Apr 07, 2004 | 15.86 | 15.93 | 15.46 | 15.78 | 485,960 | +0.02(+0.13%) |
Apr 06, 2004 | 15.34 | 15.83 | 15.30 | 15.76 | 538,398 | +0.42(+2.72%) |
Apr 05, 2004 | 15.93 | 16.43 | 15.29 | 15.34 | 1,221,003 | -0.06(-0.39%) |
Apr 02, 2004 | 14.50 | 15.71 | 14.47 | 15.40 | 1,522,524 | +1.41(+10.10%) |
Apr 01, 2004 | 13.64 | 14.36 | 13.64 | 13.99 | 926,413 | +0.62(+4.62%) |
Mar 31, 2004 | 13.25 | 13.69 | 13.09 | 13.37 | 433,370 | +0.19(+1.46%) |
Mar 30, 2004 | 13.11 | 13.31 | 13.07 | 13.18 | 399,617 | -0.04(-0.30%) |
Mar 29, 2004 | 13.17 | 13.37 | 13.12 | 13.22 | 243,507 | +0.13(+0.96%) |
Mar 26, 2004 | 13.21 | 13.31 | 13.02 | 13.09 | 195,740 | -0.17(-1.30%) |
Mar 25, 2004 | 12.64 | 13.35 | 12.64 | 13.27 | 479,179 | +0.64(+5.04%) |
Mar 24, 2004 | 13.25 | 13.25 | 12.63 | 12.63 | 394,644 | -0.62(-4.66%) |
Mar 23, 2004 | 13.07 | 13.31 | 12.94 | 13.25 | 452,809 | +0.32(+2.46%) |
Mar 22, 2004 | 13.41 | 13.43 | 12.93 | 12.93 | 334,521 | -0.58(-4.28%) |
Mar 19, 2004 | 13.59 | 13.66 | 13.35 | 13.51 | 219,548 | -0.01(-0.05%) |
Mar 18, 2004 | 13.64 | 13.74 | 13.31 | 13.51 | 407,001 | -0.17(-1.21%) |
Mar 17, 2004 | 13.03 | 13.75 | 13.03 | 13.68 | 750,864 | +0.52(+3.93%) |
Mar 16, 2004 | 13.30 | 13.36 | 12.85 | 13.16 | 469,083 | -0.06(-0.45%) |
Mar 15, 2004 | 13.41 | 13.54 | 13.14 | 13.22 | 185,493 | -0.32(-2.35%) |
Mar 12, 2004 | 13.45 | 13.66 | 13.39 | 13.54 | 444,521 | +0.09(+0.64%) |
Mar 11, 2004 | 13.34 | 13.68 | 12.78 | 13.45 | 456,124 | -0.05(-0.34%) |
Mar 10, 2004 | 13.97 | 14.08 | 13.45 | 13.50 | 443,165 | -0.54(-3.83%) |
Mar 09, 2004 | 13.74 | 14.14 | 13.60 | 14.04 | 431,110 | +0.35(+2.57%) |
Mar 08, 2004 | 14.00 | 14.18 | 13.68 | 13.68 | 365,863 | -0.43(-3.06%) |
Mar 05, 2004 | 14.30 | 14.53 | 14.06 | 14.12 | 440,754 | -0.22(-1.53%) |
Mar 04, 2004 | 13.87 | 14.58 | 13.84 | 14.33 | 781,906 | +0.31(+2.22%) |
Mar 03, 2004 | 13.41 | 14.33 | 13.41 | 14.02 | 1,426,236 | +0.56(+4.14%) |
Mar 02, 2004 | 12.99 | 13.47 | 12.99 | 13.47 | 761,865 | +0.47(+3.63%) |