Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.64 | 15.19 | 14.64 | 15.09 | 268,225 | +0.39(+2.68%) |
May 27, 2004 | 14.95 | 15.19 | 14.43 | 14.69 | 307,977 | -0.27(-1.78%) |
May 26, 2004 | 14.29 | 15.13 | 13.82 | 14.96 | 658,039 | +0.78(+5.49%) |
May 25, 2004 | 13.66 | 14.30 | 13.45 | 14.18 | 522,152 | +0.45(+3.30%) |
May 24, 2004 | 13.63 | 13.93 | 13.49 | 13.73 | 314,873 | +0.23(+1.68%) |
May 21, 2004 | 13.55 | 13.65 | 13.20 | 13.50 | 397,217 | +0.15(+1.11%) |
May 20, 2004 | 13.68 | 13.78 | 13.17 | 13.35 | 283,436 | -0.27(-1.96%) |
May 19, 2004 | 13.76 | 14.08 | 13.34 | 13.62 | 559,369 | +0.28(+2.07%) |
May 18, 2004 | 12.97 | 13.35 | 12.68 | 13.34 | 509,577 | +0.65(+5.13%) |
May 17, 2004 | 12.51 | 13.07 | 12.11 | 12.69 | 494,366 | +0.04(+0.31%) |
May 14, 2004 | 13.41 | 13.41 | 12.58 | 12.65 | 524,586 | -0.49(-3.75%) |
May 13, 2004 | 13.48 | 13.59 | 13.04 | 13.14 | 426,625 | -0.25(-1.84%) |
May 12, 2004 | 14.00 | 14.00 | 12.85 | 13.39 | 615,650 | -0.62(-4.43%) |
May 11, 2004 | 13.58 | 14.02 | 13.42 | 14.01 | 265,791 | +0.64(+4.79%) |
May 10, 2004 | 13.33 | 13.57 | 12.91 | 13.37 | 318,219 | -0.22(-1.60%) |
May 07, 2004 | 13.72 | 14.37 | 13.45 | 13.59 | 815,628 | -0.28(-1.99%) |
May 06, 2004 | 14.23 | 14.23 | 13.68 | 13.86 | 399,448 | -0.34(-2.36%) |
May 05, 2004 | 13.83 | 14.38 | 13.57 | 14.20 | 700,834 | +0.33(+2.35%) |
May 04, 2004 | 13.40 | 13.95 | 13.36 | 13.87 | 419,222 | +0.53(+3.99%) |
May 03, 2004 | 13.54 | 13.82 | 13.03 | 13.34 | 418,512 | +0.29(+2.19%) |
Apr 30, 2004 | 14.20 | 14.21 | 12.83 | 13.06 | 621,025 | -0.41(-3.07%) |
Apr 29, 2004 | 14.43 | 14.50 | 13.36 | 13.47 | 517,690 | -1.02(-7.01%) |
Apr 28, 2004 | 14.23 | 14.78 | 14.06 | 14.49 | 630,355 | +0.33(+2.30%) |
Apr 27, 2004 | 14.81 | 15.13 | 13.98 | 14.16 | 1,259,087 | -0.58(-3.95%) |
Apr 26, 2004 | 15.35 | 15.40 | 14.69 | 14.74 | 608,349 | -0.59(-3.86%) |
Apr 23, 2004 | 15.35 | 15.60 | 15.10 | 15.33 | 526,310 | +0.03(+0.19%) |
Apr 22, 2004 | 15.23 | 15.64 | 15.19 | 15.30 | 655,910 | -0.14(-0.89%) |
Apr 21, 2004 | 15.18 | 15.55 | 15.04 | 15.44 | 588,777 | +0.42(+2.82%) |
Apr 20, 2004 | 15.42 | 15.68 | 14.99 | 15.02 | 973,014 | -0.31(-1.99%) |
Apr 19, 2004 | 14.58 | 15.68 | 14.58 | 15.32 | 1,664,011 | +0.46(+3.12%) |
Apr 16, 2004 | 18.42 | 18.68 | 14.62 | 14.86 | 5,123,359 | -5.66(-27.58%) |
Apr 14, 2004 | 21.17 | 21.30 | 20.45 | 20.52 | 325,318 | -0.73(-3.43%) |
Apr 13, 2004 | 21.87 | 22.23 | 21.22 | 21.25 | 394,174 | -0.54(-2.49%) |
Apr 12, 2004 | 21.65 | 21.89 | 21.62 | 21.79 | 346,715 | +0.17(+0.78%) |
Apr 08, 2004 | 22.24 | 22.30 | 21.44 | 21.63 | 508,259 | -0.30(-1.35%) |
Apr 07, 2004 | 21.69 | 22.17 | 21.33 | 21.92 | 344,890 | +0.13(+0.59%) |
Apr 06, 2004 | 22.63 | 22.63 | 21.78 | 21.79 | 409,284 | -0.96(-4.20%) |
Apr 05, 2004 | 21.74 | 22.75 | 21.70 | 22.75 | 536,146 | +0.72(+3.27%) |
Apr 02, 2004 | 21.27 | 22.04 | 21.18 | 22.03 | 916,327 | +1.72(+8.45%) |
Apr 01, 2004 | 20.10 | 21.13 | 20.10 | 20.31 | 677,611 | +0.21(+1.03%) |
Mar 31, 2004 | 20.35 | 20.43 | 19.78 | 20.11 | 383,729 | -0.11(-0.54%) |
Mar 30, 2004 | 20.08 | 20.33 | 19.74 | 20.22 | 265,893 | +0.19(+0.94%) |
Mar 29, 2004 | 19.79 | 20.41 | 19.68 | 20.03 | 675,076 | +0.59(+3.04%) |
Mar 26, 2004 | 19.67 | 20.07 | 19.43 | 19.44 | 1,047,549 | -0.17(-0.86%) |
Mar 25, 2004 | 19.15 | 19.69 | 19.06 | 19.60 | 653,070 | +0.68(+3.60%) |
Mar 24, 2004 | 18.82 | 19.21 | 18.79 | 18.92 | 746,670 | +0.06(+0.31%) |
Mar 23, 2004 | 19.52 | 19.85 | 18.75 | 18.86 | 659,560 | -0.48(-2.50%) |
Mar 22, 2004 | 19.66 | 19.86 | 19.04 | 19.35 | 582,287 | -0.53(-2.68%) |
Mar 19, 2004 | 20.35 | 20.75 | 19.83 | 19.88 | 822,727 | -0.29(-1.42%) |
Mar 18, 2004 | 19.95 | 20.39 | 19.76 | 20.17 | 745,250 | +0.11(+0.54%) |
Mar 17, 2004 | 19.73 | 20.21 | 19.70 | 20.06 | 332,822 | +0.49(+2.52%) |
Mar 16, 2004 | 19.64 | 20.01 | 19.11 | 19.56 | 448,732 | +0.25(+1.28%) |
Mar 15, 2004 | 20.45 | 20.53 | 19.18 | 19.32 | 623,256 | -1.22(-5.95%) |
Mar 12, 2004 | 19.88 | 20.67 | 19.83 | 20.54 | 367,707 | +0.95(+4.83%) |
Mar 11, 2004 | 19.62 | 20.71 | 19.43 | 19.59 | 640,293 | -0.26(-1.29%) |
Mar 10, 2004 | 20.34 | 20.97 | 19.77 | 19.85 | 573,667 | -0.52(-2.57%) |
Mar 09, 2004 | 20.95 | 21.20 | 20.23 | 20.37 | 552,676 | -0.62(-2.96%) |
Mar 08, 2004 | 21.90 | 22.12 | 20.96 | 20.99 | 533,510 | -0.78(-3.58%) |
Mar 05, 2004 | 21.84 | 22.30 | 21.69 | 21.77 | 735,515 | -0.40(-1.82%) |
Mar 04, 2004 | 21.62 | 22.32 | 21.49 | 22.18 | 447,008 | +0.71(+3.31%) |
Mar 03, 2004 | 22.09 | 22.26 | 21.41 | 21.47 | 506,941 | -0.84(-3.76%) |
Mar 02, 2004 | 22.22 | 23.07 | 22.13 | 22.31 | 480,574 | -0.05(-0.22%) |