Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.14 | 15.20 | 15.07 | 15.13 | 988,299 | +0.33(+2.22%) |
May 27, 2004 | 14.69 | 14.81 | 14.66 | 14.80 | 1,465,369 | +0.17(+1.13%) |
May 26, 2004 | 14.60 | 14.70 | 14.57 | 14.63 | 723,454 | -0.03(-0.19%) |
May 25, 2004 | 14.56 | 14.66 | 14.53 | 14.66 | 800,349 | +0.10(+0.68%) |
May 24, 2004 | 14.56 | 14.60 | 14.53 | 14.56 | 946,145 | +0.07(+0.46%) |
May 21, 2004 | 14.58 | 14.58 | 14.47 | 14.50 | 929,429 | +0.05(+0.32%) |
May 20, 2004 | 14.50 | 14.52 | 14.45 | 14.45 | 911,549 | -0.15(-1.05%) |
May 19, 2004 | 14.61 | 14.66 | 14.58 | 14.61 | 767,498 | +0.06(+0.38%) |
May 18, 2004 | 14.50 | 14.57 | 14.49 | 14.55 | 1,279,745 | +0.16(+1.13%) |
May 17, 2004 | 14.36 | 14.46 | 14.33 | 14.39 | 486,227 | +0.10(+0.71%) |
May 14, 2004 | 14.24 | 14.36 | 14.24 | 14.29 | 1,515,809 | -0.32(-2.17%) |
May 13, 2004 | 14.57 | 14.61 | 14.49 | 14.60 | 2,258,161 | -0.11(-0.73%) |
May 12, 2004 | 14.72 | 14.77 | 14.60 | 14.71 | 1,470,893 | -0.09(-0.60%) |
May 11, 2004 | 14.83 | 14.83 | 14.67 | 14.80 | 1,816,413 | -0.01(-0.09%) |
May 10, 2004 | 14.93 | 14.95 | 14.77 | 14.81 | 920,416 | -0.20(-1.31%) |
May 07, 2004 | 15.19 | 15.26 | 15.00 | 15.01 | 891,635 | -0.29(-1.92%) |
May 06, 2004 | 15.41 | 15.42 | 15.24 | 15.30 | 1,464,788 | -0.43(-2.73%) |
May 05, 2004 | 15.69 | 15.77 | 15.66 | 15.73 | 1,234,975 | +0.06(+0.39%) |
May 04, 2004 | 15.59 | 15.72 | 15.57 | 15.67 | 1,031,616 | +0.31(+2.00%) |
May 03, 2004 | 15.22 | 15.37 | 15.22 | 15.36 | 698,452 | +0.25(+1.62%) |
Apr 30, 2004 | 15.20 | 15.20 | 15.09 | 15.12 | 600,625 | -0.04(-0.29%) |
Apr 29, 2004 | 15.09 | 15.25 | 15.09 | 15.16 | 828,694 | +0.23(+1.57%) |
Apr 28, 2004 | 14.97 | 15.02 | 14.81 | 14.93 | 4,151,905 | -1.19(-7.38%) |
Apr 27, 2004 | 16.06 | 16.23 | 16.05 | 16.12 | 508,031 | +0.07(+0.46%) |
Apr 26, 2004 | 16.09 | 16.11 | 15.99 | 16.05 | 596,991 | +0.07(+0.42%) |
Apr 23, 2004 | 16.05 | 16.06 | 15.93 | 15.98 | 1,371,031 | -0.40(-2.45%) |
Apr 22, 2004 | 16.06 | 16.38 | 16.06 | 16.38 | 670,689 | +0.19(+1.20%) |
Apr 21, 2004 | 16.00 | 16.21 | 15.97 | 16.19 | 1,297,188 | +0.38(+2.39%) |
Apr 20, 2004 | 15.82 | 15.89 | 15.80 | 15.81 | 526,347 | -0.13(-0.79%) |
Apr 19, 2004 | 15.86 | 15.94 | 15.82 | 15.93 | 202,921 | +0.10(+0.61%) |
Apr 16, 2004 | 15.80 | 15.91 | 15.78 | 15.84 | 521,114 | +0.13(+0.85%) |
Apr 15, 2004 | 15.56 | 15.73 | 15.54 | 15.70 | 635,366 | +0.16(+1.03%) |
Apr 14, 2004 | 15.43 | 15.58 | 15.42 | 15.54 | 293,771 | +0.01(+0.04%) |
Apr 13, 2004 | 15.55 | 15.63 | 15.52 | 15.54 | 389,272 | -0.15(-0.94%) |
Apr 12, 2004 | 15.70 | 15.72 | 15.65 | 15.68 | 200,160 | -0.01(-0.09%) |
Apr 08, 2004 | 15.83 | 15.83 | 15.66 | 15.70 | 620,685 | -0.13(-0.81%) |
Apr 07, 2004 | 15.71 | 15.86 | 15.67 | 15.83 | 526,201 | +0.15(+0.94%) |
Apr 06, 2004 | 15.63 | 15.70 | 15.54 | 15.68 | 1,218,258 | +0.05(+0.34%) |
Apr 05, 2004 | 15.52 | 15.65 | 15.49 | 15.63 | 760,375 | -0.11(-0.67%) |
Apr 02, 2004 | 15.71 | 15.80 | 15.64 | 15.73 | 661,822 | -0.10(-0.61%) |
Apr 01, 2004 | 15.76 | 15.89 | 15.74 | 15.83 | 474,599 | -0.10(-0.61%) |
Mar 31, 2004 | 15.80 | 15.96 | 15.80 | 15.92 | 1,270,878 | +0.22(+1.37%) |
Mar 30, 2004 | 15.59 | 15.74 | 15.58 | 15.71 | 680,137 | +0.15(+0.99%) |
Mar 29, 2004 | 15.44 | 15.57 | 15.44 | 15.55 | 577,513 | +0.21(+1.38%) |
Mar 26, 2004 | 15.22 | 15.38 | 15.20 | 15.34 | 734,792 | +0.05(+0.33%) |
Mar 25, 2004 | 15.13 | 15.33 | 15.11 | 15.29 | 579,403 | +0.22(+1.43%) |
Mar 24, 2004 | 15.10 | 15.23 | 15.03 | 15.08 | 1,290,938 | -0.41(-2.64%) |
Mar 23, 2004 | 15.54 | 15.57 | 15.45 | 15.49 | 1,057,781 | -0.15(-0.98%) |
Mar 22, 2004 | 15.70 | 15.73 | 15.48 | 15.64 | 382,586 | -0.21(-1.34%) |
Mar 19, 2004 | 15.87 | 15.90 | 15.82 | 15.85 | 307,871 | -0.01(-0.07%) |
Mar 18, 2004 | 15.86 | 15.91 | 15.83 | 15.86 | 277,636 | -0.09(-0.56%) |
Mar 17, 2004 | 15.82 | 15.98 | 15.80 | 15.95 | 442,765 | +0.23(+1.47%) |
Mar 16, 2004 | 15.86 | 15.93 | 15.65 | 15.72 | 456,429 | +0.06(+0.37%) |
Mar 15, 2004 | 15.87 | 15.91 | 15.64 | 15.66 | 496,693 | -0.27(-1.70%) |
Mar 12, 2004 | 15.87 | 15.94 | 15.76 | 15.94 | 776,801 | -0.14(-0.88%) |
Mar 11, 2004 | 16.18 | 16.23 | 16.07 | 16.08 | 405,698 | -0.12(-0.76%) |
Mar 10, 2004 | 16.39 | 16.39 | 16.19 | 16.20 | 479,977 | -0.14(-0.83%) |
Mar 09, 2004 | 16.33 | 16.48 | 16.30 | 16.34 | 330,547 | -0.04(-0.27%) |
Mar 08, 2004 | 16.40 | 16.51 | 16.38 | 16.38 | 250,309 | -0.03(-0.17%) |
Mar 05, 2004 | 16.27 | 16.47 | 16.27 | 16.41 | 262,664 | +0.22(+1.35%) |
Mar 04, 2004 | 16.06 | 16.21 | 16.00 | 16.19 | 938,732 | -0.10(-0.62%) |
Mar 03, 2004 | 16.13 | 16.35 | 16.11 | 16.29 | 984,520 | -0.17(-1.04%) |
Mar 02, 2004 | 16.57 | 16.62 | 16.44 | 16.46 | 765,754 | -0.47(-2.80%) |