Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.45 | 15.62 | 15.42 | 15.48 | 317,972 | -0.06(-0.37%) |
May 27, 2004 | 15.47 | 15.53 | 15.26 | 15.53 | 343,619 | +0.20(+1.31%) |
May 26, 2004 | 14.89 | 15.44 | 14.87 | 15.33 | 337,285 | +0.30(+1.98%) |
May 25, 2004 | 14.97 | 15.15 | 14.86 | 15.04 | 311,946 | -0.12(-0.81%) |
May 24, 2004 | 14.94 | 15.16 | 14.85 | 15.16 | 378,074 | +0.26(+1.74%) |
May 21, 2004 | 14.68 | 15.01 | 14.61 | 14.90 | 395,997 | +0.23(+1.54%) |
May 20, 2004 | 14.46 | 14.75 | 14.37 | 14.67 | 241,182 | +0.19(+1.30%) |
May 19, 2004 | 14.56 | 14.72 | 14.37 | 14.48 | 296,032 | +0.08(+0.54%) |
May 18, 2004 | 14.48 | 14.57 | 14.32 | 14.41 | 523,927 | -0.01(-0.04%) |
May 17, 2004 | 14.61 | 14.71 | 14.34 | 14.41 | 226,350 | -0.29(-1.98%) |
May 14, 2004 | 14.69 | 14.78 | 14.53 | 14.71 | 249,371 | +0.05(+0.35%) |
May 13, 2004 | 14.68 | 14.74 | 14.52 | 14.65 | 335,431 | -0.04(-0.26%) |
May 12, 2004 | 14.62 | 14.78 | 14.36 | 14.69 | 508,168 | -0.01(-0.09%) |
May 11, 2004 | 14.82 | 14.89 | 14.64 | 14.71 | 235,311 | -0.01(-0.04%) |
May 10, 2004 | 14.89 | 14.98 | 14.43 | 14.71 | 409,284 | -0.16(-1.09%) |
May 07, 2004 | 15.11 | 15.20 | 14.76 | 14.87 | 418,246 | -0.23(-1.54%) |
May 06, 2004 | 15.30 | 15.37 | 14.89 | 15.11 | 310,246 | -0.08(-0.55%) |
May 05, 2004 | 15.08 | 15.37 | 15.08 | 15.19 | 338,521 | +0.08(+0.51%) |
May 04, 2004 | 15.16 | 15.21 | 15.02 | 15.11 | 397,696 | -0.03(-0.19%) |
May 03, 2004 | 15.07 | 15.19 | 15.07 | 15.14 | 331,568 | +0.02(+0.15%) |
Apr 30, 2004 | 15.06 | 15.32 | 15.06 | 15.12 | 349,491 | -0.01(-0.04%) |
Apr 29, 2004 | 15.18 | 15.35 | 15.08 | 15.13 | 627,291 | -0.11(-0.72%) |
Apr 28, 2004 | 15.22 | 15.26 | 15.07 | 15.24 | 359,688 | +0.00(+0.00%) |
Apr 27, 2004 | 15.25 | 15.36 | 15.14 | 15.24 | 457,335 | +0.06(+0.38%) |
Apr 26, 2004 | 15.21 | 15.33 | 15.17 | 15.18 | 366,486 | -0.05(-0.30%) |
Apr 23, 2004 | 15.33 | 15.40 | 15.12 | 15.22 | 233,766 | -0.11(-0.72%) |
Apr 22, 2004 | 15.15 | 15.42 | 14.89 | 15.33 | 320,753 | +0.25(+1.63%) |
Apr 21, 2004 | 15.24 | 15.24 | 14.83 | 15.09 | 528,099 | +0.04(+0.26%) |
Apr 20, 2004 | 15.38 | 15.50 | 15.02 | 15.05 | 310,401 | -0.39(-2.52%) |
Apr 19, 2004 | 15.40 | 15.46 | 15.26 | 15.44 | 226,504 | +0.01(+0.04%) |
Apr 16, 2004 | 15.24 | 15.60 | 15.18 | 15.43 | 229,285 | +0.16(+1.02%) |
Apr 15, 2004 | 15.66 | 15.71 | 15.18 | 15.27 | 592,837 | +0.06(+0.43%) |
Apr 14, 2004 | 15.48 | 15.48 | 15.19 | 15.21 | 399,550 | -0.32(-2.08%) |
Apr 13, 2004 | 15.79 | 15.79 | 15.37 | 15.53 | 435,241 | -0.26(-1.64%) |
Apr 12, 2004 | 15.76 | 16.11 | 15.73 | 15.79 | 334,967 | -0.06(-0.41%) |
Apr 08, 2004 | 16.15 | 16.18 | 15.84 | 15.86 | 227,895 | -0.24(-1.49%) |
Apr 07, 2004 | 15.89 | 16.14 | 15.87 | 16.10 | 370,967 | +0.16(+0.97%) |
Apr 06, 2004 | 15.93 | 16.02 | 15.90 | 15.94 | 219,706 | -0.05(-0.28%) |
Apr 05, 2004 | 16.23 | 16.25 | 15.91 | 15.99 | 358,761 | -0.10(-0.64%) |
Apr 02, 2004 | 16.58 | 16.82 | 16.08 | 16.09 | 390,744 | -0.38(-2.32%) |
Apr 01, 2004 | 16.47 | 16.62 | 16.37 | 16.47 | 417,937 | -0.05(-0.31%) |
Mar 31, 2004 | 16.47 | 16.55 | 16.10 | 16.52 | 349,336 | +0.08(+0.47%) |
Mar 30, 2004 | 16.41 | 16.45 | 16.18 | 16.45 | 230,831 | +0.19(+1.15%) |
Mar 29, 2004 | 16.43 | 16.44 | 16.06 | 16.26 | 253,388 | +0.19(+1.21%) |
Mar 26, 2004 | 16.19 | 16.23 | 16.06 | 16.06 | 248,290 | -0.17(-1.04%) |
Mar 25, 2004 | 16.08 | 16.37 | 16.08 | 16.23 | 237,320 | +0.07(+0.44%) |
Mar 24, 2004 | 16.43 | 16.48 | 16.12 | 16.16 | 448,838 | -0.28(-1.69%) |
Mar 23, 2004 | 16.57 | 16.60 | 16.25 | 16.44 | 235,620 | -0.04(-0.24%) |
Mar 22, 2004 | 16.67 | 16.73 | 16.44 | 16.48 | 352,426 | -0.22(-1.32%) |
Mar 19, 2004 | 16.87 | 16.92 | 16.63 | 16.70 | 359,379 | -0.14(-0.84%) |
Mar 18, 2004 | 16.83 | 16.92 | 16.72 | 16.84 | 259,878 | -0.03(-0.15%) |
Mar 17, 2004 | 16.67 | 16.87 | 16.67 | 16.87 | 210,281 | +0.17(+1.01%) |
Mar 16, 2004 | 16.83 | 16.96 | 16.65 | 16.70 | 355,362 | -0.04(-0.23%) |
Mar 15, 2004 | 16.87 | 16.93 | 16.67 | 16.74 | 258,332 | -0.16(-0.96%) |
Mar 12, 2004 | 16.71 | 16.91 | 16.58 | 16.90 | 288,770 | +0.21(+1.28%) |
Mar 11, 2004 | 16.81 | 16.89 | 16.62 | 16.69 | 404,649 | -0.08(-0.46%) |
Mar 10, 2004 | 16.93 | 16.93 | 16.76 | 16.76 | 309,937 | -0.05(-0.27%) |
Mar 09, 2004 | 16.85 | 16.86 | 16.58 | 16.81 | 214,453 | +0.05(+0.27%) |
Mar 08, 2004 | 16.88 | 16.93 | 16.76 | 16.76 | 229,594 | -0.10(-0.61%) |
Mar 05, 2004 | 16.61 | 16.91 | 16.59 | 16.87 | 234,539 | +0.16(+0.97%) |
Mar 04, 2004 | 16.68 | 16.72 | 16.52 | 16.70 | 250,762 | -0.02(-0.12%) |
Mar 03, 2004 | 16.61 | 16.72 | 16.34 | 16.72 | 278,727 | +0.02(+0.12%) |
Mar 02, 2004 | 16.85 | 16.87 | 16.69 | 16.70 | 273,783 | -0.05(-0.27%) |