Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.85 | 14.11 | 13.80 | 13.95 | 1,576,359 | +0.13(+0.90%) |
May 27, 2004 | 14.07 | 14.12 | 13.73 | 13.83 | 1,362,859 | -0.15(-1.10%) |
May 26, 2004 | 13.87 | 14.28 | 13.80 | 13.98 | 1,141,714 | +0.12(+0.85%) |
May 25, 2004 | 13.78 | 13.87 | 13.51 | 13.86 | 1,323,888 | +0.10(+0.75%) |
May 24, 2004 | 13.73 | 13.90 | 13.73 | 13.76 | 754,243 | +0.07(+0.52%) |
May 21, 2004 | 13.52 | 13.74 | 13.41 | 13.69 | 1,938,471 | +0.04(+0.26%) |
May 20, 2004 | 14.16 | 14.26 | 13.64 | 13.65 | 1,893,720 | -0.49(-3.49%) |
May 19, 2004 | 14.40 | 14.50 | 14.12 | 14.14 | 1,058,924 | -0.25(-1.71%) |
May 18, 2004 | 14.26 | 14.40 | 14.12 | 14.39 | 1,287,341 | +0.23(+1.59%) |
May 17, 2004 | 14.34 | 14.37 | 13.99 | 14.17 | 1,239,980 | -0.24(-1.69%) |
May 14, 2004 | 14.38 | 14.65 | 14.32 | 14.41 | 1,793,216 | +0.08(+0.52%) |
May 13, 2004 | 14.92 | 14.93 | 14.23 | 14.33 | 4,061,354 | -0.83(-5.45%) |
May 12, 2004 | 15.41 | 15.41 | 14.90 | 15.16 | 1,527,506 | -0.27(-1.74%) |
May 11, 2004 | 15.14 | 15.48 | 14.94 | 15.43 | 1,374,793 | +0.34(+2.25%) |
May 10, 2004 | 14.95 | 15.17 | 14.61 | 15.09 | 1,695,696 | +0.14(+0.93%) |
May 07, 2004 | 15.38 | 15.47 | 14.90 | 14.95 | 1,527,879 | -0.59(-3.77%) |
May 06, 2004 | 15.66 | 15.67 | 15.32 | 15.53 | 1,237,929 | -0.15(-0.93%) |
May 05, 2004 | 15.29 | 15.75 | 15.29 | 15.68 | 954,132 | +0.39(+2.55%) |
May 04, 2004 | 15.38 | 15.41 | 15.17 | 15.29 | 775,873 | -0.00(-0.02%) |
May 03, 2004 | 15.19 | 15.43 | 15.10 | 15.30 | 779,602 | +0.17(+1.11%) |
Apr 30, 2004 | 15.21 | 15.31 | 15.04 | 15.13 | 995,713 | -0.10(-0.63%) |
Apr 29, 2004 | 15.28 | 15.40 | 15.20 | 15.22 | 945,554 | -0.10(-0.68%) |
Apr 28, 2004 | 15.36 | 15.47 | 15.25 | 15.33 | 1,302,072 | -0.05(-0.30%) |
Apr 27, 2004 | 15.42 | 15.54 | 15.37 | 15.37 | 1,243,895 | -0.02(-0.16%) |
Apr 26, 2004 | 15.60 | 15.60 | 15.32 | 15.40 | 2,039,907 | -0.14(-0.90%) |
Apr 23, 2004 | 15.67 | 15.71 | 15.47 | 15.54 | 948,165 | -0.11(-0.73%) |
Apr 22, 2004 | 15.37 | 15.77 | 15.34 | 15.65 | 2,417,122 | +0.33(+2.17%) |
Apr 21, 2004 | 15.69 | 15.73 | 15.11 | 15.32 | 4,488,914 | -0.74(-4.63%) |
Apr 20, 2004 | 16.63 | 16.70 | 15.97 | 16.06 | 909,007 | -0.57(-3.42%) |
Apr 19, 2004 | 16.62 | 16.84 | 16.48 | 16.63 | 541,302 | +0.03(+0.19%) |
Apr 16, 2004 | 16.38 | 16.81 | 16.22 | 16.60 | 501,958 | +0.30(+1.86%) |
Apr 15, 2004 | 16.56 | 16.62 | 16.23 | 16.30 | 962,150 | -0.22(-1.32%) |
Apr 14, 2004 | 16.49 | 16.54 | 16.31 | 16.51 | 976,134 | -0.16(-0.96%) |
Apr 13, 2004 | 17.08 | 17.09 | 16.63 | 16.68 | 578,408 | -0.35(-2.08%) |
Apr 12, 2004 | 16.84 | 17.10 | 16.84 | 17.03 | 318,106 | +0.17(+1.00%) |
Apr 08, 2004 | 17.21 | 17.30 | 16.78 | 16.86 | 428,492 | -0.29(-1.67%) |
Apr 07, 2004 | 17.06 | 17.23 | 17.04 | 17.15 | 1,036,921 | +0.08(+0.44%) |
Apr 06, 2004 | 16.88 | 17.13 | 16.86 | 17.07 | 1,248,557 | +0.18(+1.04%) |
Apr 05, 2004 | 16.42 | 16.95 | 16.40 | 16.90 | 840,016 | +0.47(+2.87%) |
Apr 02, 2004 | 16.55 | 16.62 | 16.40 | 16.43 | 746,598 | +0.01(+0.04%) |
Apr 01, 2004 | 16.56 | 16.67 | 16.32 | 16.42 | 895,955 | -0.06(-0.39%) |
Mar 31, 2004 | 16.73 | 16.73 | 16.34 | 16.48 | 658,960 | -0.20(-1.20%) |
Mar 30, 2004 | 16.41 | 16.81 | 16.37 | 16.68 | 975,761 | +0.26(+1.61%) |
Mar 29, 2004 | 15.91 | 16.43 | 15.86 | 16.42 | 1,274,102 | +0.52(+3.28%) |
Mar 26, 2004 | 16.07 | 16.12 | 15.86 | 15.90 | 692,151 | -0.17(-1.05%) |
Mar 25, 2004 | 15.80 | 16.09 | 15.77 | 16.06 | 762,261 | +0.27(+1.72%) |
Mar 24, 2004 | 15.98 | 16.15 | 15.79 | 15.79 | 1,271,492 | -0.11(-0.70%) |
Mar 23, 2004 | 15.67 | 15.95 | 15.60 | 15.90 | 1,294,054 | +0.21(+1.34%) |
Mar 22, 2004 | 16.03 | 16.06 | 15.55 | 15.69 | 1,959,355 | -0.34(-2.14%) |
Mar 19, 2004 | 16.17 | 16.30 | 15.90 | 16.04 | 1,436,512 | -0.08(-0.47%) |
Mar 18, 2004 | 16.25 | 16.45 | 16.10 | 16.11 | 4,162,976 | -0.70(-4.19%) |
Mar 17, 2004 | 16.77 | 17.00 | 16.77 | 16.81 | 621,108 | +0.05(+0.28%) |
Mar 16, 2004 | 16.97 | 17.12 | 16.74 | 16.77 | 757,599 | -0.15(-0.87%) |
Mar 15, 2004 | 17.12 | 17.21 | 16.86 | 16.91 | 725,155 | -0.21(-1.23%) |
Mar 12, 2004 | 16.80 | 17.13 | 16.80 | 17.13 | 953,759 | +0.40(+2.39%) |
Mar 11, 2004 | 17.00 | 17.23 | 16.69 | 16.73 | 1,047,736 | -0.34(-1.99%) |
Mar 10, 2004 | 17.36 | 17.38 | 17.05 | 17.07 | 883,089 | -0.31(-1.77%) |
Mar 09, 2004 | 17.47 | 17.50 | 17.27 | 17.37 | 739,326 | -0.09(-0.53%) |
Mar 08, 2004 | 17.43 | 17.55 | 17.41 | 17.47 | 560,881 | +0.04(+0.21%) |
Mar 05, 2004 | 17.34 | 17.56 | 17.26 | 17.43 | 728,884 | -0.05(-0.31%) |
Mar 04, 2004 | 17.35 | 17.55 | 17.34 | 17.48 | 498,975 | +0.22(+1.28%) |
Mar 03, 2004 | 17.39 | 17.46 | 17.07 | 17.26 | 936,231 | -0.03(-0.17%) |
Mar 02, 2004 | 17.31 | 17.43 | 17.20 | 17.29 | 892,039 | -0.02(-0.10%) |