Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.46 | 14.69 | 14.37 | 14.65 | 2,555,386 | +0.36(+2.52%) |
May 27, 2004 | 14.25 | 14.42 | 14.17 | 14.29 | 1,112,312 | +0.03(+0.22%) |
May 26, 2004 | 14.37 | 14.49 | 13.97 | 14.26 | 1,009,362 | -0.03(-0.22%) |
May 25, 2004 | 13.91 | 14.41 | 13.76 | 14.29 | 1,683,774 | +0.38(+2.72%) |
May 24, 2004 | 13.81 | 13.93 | 13.63 | 13.91 | 1,447,263 | +0.34(+2.47%) |
May 21, 2004 | 13.22 | 13.64 | 13.19 | 13.57 | 2,774,498 | +0.47(+3.60%) |
May 20, 2004 | 13.16 | 13.50 | 12.97 | 13.10 | 2,695,392 | -0.06(-0.42%) |
May 19, 2004 | 13.13 | 13.85 | 13.02 | 13.16 | 6,516,792 | -0.25(-1.85%) |
May 18, 2004 | 13.03 | 13.41 | 12.94 | 13.41 | 3,233,504 | +0.32(+2.47%) |
May 17, 2004 | 13.41 | 13.41 | 12.79 | 13.08 | 2,069,636 | -0.37(-2.77%) |
May 14, 2004 | 13.28 | 13.54 | 13.12 | 13.46 | 2,273,119 | +0.20(+1.50%) |
May 13, 2004 | 13.14 | 13.34 | 13.03 | 13.26 | 1,353,979 | +0.00(+0.00%) |
May 12, 2004 | 13.58 | 13.58 | 12.48 | 13.26 | 4,679,156 | -0.26(-1.93%) |
May 11, 2004 | 13.62 | 13.88 | 13.34 | 13.52 | 1,803,319 | -0.06(-0.41%) |
May 10, 2004 | 13.62 | 14.15 | 13.41 | 13.57 | 2,612,259 | -0.36(-2.58%) |
May 07, 2004 | 14.03 | 14.28 | 13.82 | 13.93 | 2,199,008 | -0.32(-2.22%) |
May 06, 2004 | 13.58 | 14.28 | 13.03 | 14.25 | 6,808,565 | -0.50(-3.37%) |
May 05, 2004 | 14.92 | 15.02 | 14.75 | 14.75 | 1,225,090 | -0.17(-1.16%) |
May 04, 2004 | 14.96 | 15.19 | 14.78 | 14.92 | 1,657,996 | +0.12(+0.80%) |
May 03, 2004 | 14.93 | 15.11 | 14.36 | 14.80 | 1,771,096 | -0.09(-0.62%) |
Apr 30, 2004 | 15.08 | 15.21 | 14.80 | 14.90 | 2,152,125 | +0.00(+0.00%) |
Apr 29, 2004 | 15.39 | 15.39 | 14.16 | 14.90 | 4,349,522 | -0.50(-3.23%) |
Apr 28, 2004 | 16.11 | 16.17 | 15.28 | 15.39 | 2,302,603 | -0.83(-5.13%) |
Apr 27, 2004 | 16.24 | 16.55 | 16.11 | 16.22 | 875,640 | +0.08(+0.50%) |
Apr 26, 2004 | 16.57 | 16.76 | 16.14 | 16.14 | 975,529 | -0.43(-2.58%) |
Apr 23, 2004 | 16.24 | 16.57 | 16.13 | 16.57 | 1,034,657 | +0.47(+2.89%) |
Apr 22, 2004 | 15.92 | 16.45 | 15.88 | 16.11 | 4,793,223 | +0.53(+3.39%) |
Apr 21, 2004 | 16.20 | 16.23 | 15.57 | 15.58 | 2,805,270 | -0.55(-3.42%) |
Apr 20, 2004 | 16.19 | 16.47 | 16.06 | 16.13 | 1,365,257 | +0.06(+0.35%) |
Apr 19, 2004 | 16.36 | 16.36 | 15.91 | 16.08 | 1,393,451 | -0.21(-1.30%) |
Apr 16, 2004 | 16.62 | 16.67 | 16.26 | 16.29 | 1,295,496 | -0.46(-2.74%) |
Apr 15, 2004 | 16.36 | 16.88 | 16.36 | 16.75 | 1,473,524 | +0.48(+2.94%) |
Apr 14, 2004 | 16.36 | 16.45 | 16.10 | 16.27 | 1,518,957 | -0.12(-0.72%) |
Apr 13, 2004 | 16.45 | 17.12 | 16.14 | 16.39 | 3,587,627 | +0.64(+4.06%) |
Apr 12, 2004 | 15.73 | 16.01 | 15.70 | 15.75 | 1,114,246 | +0.02(+0.12%) |
Apr 08, 2004 | 16.26 | 16.27 | 15.52 | 15.73 | 909,956 | -0.34(-2.09%) |
Apr 07, 2004 | 16.22 | 16.29 | 15.89 | 16.06 | 2,107,175 | -0.12(-0.73%) |
Apr 06, 2004 | 16.18 | 16.29 | 16.04 | 16.18 | 1,127,940 | -0.06(-0.34%) |
Apr 05, 2004 | 16.26 | 16.30 | 16.08 | 16.24 | 1,500,591 | +0.10(+0.62%) |
Apr 02, 2004 | 15.95 | 16.24 | 15.90 | 16.14 | 1,385,396 | +0.48(+3.05%) |
Apr 01, 2004 | 16.01 | 16.01 | 15.50 | 15.66 | 1,513,318 | -0.35(-2.21%) |
Mar 31, 2004 | 15.86 | 16.12 | 15.64 | 16.01 | 1,756,919 | +0.19(+1.22%) |
Mar 30, 2004 | 15.67 | 15.97 | 15.52 | 15.82 | 1,147,596 | +0.06(+0.35%) |
Mar 29, 2004 | 15.58 | 15.80 | 15.52 | 15.77 | 1,951,863 | +0.37(+2.42%) |
Mar 26, 2004 | 15.14 | 15.54 | 15.00 | 15.39 | 2,415,864 | +0.25(+1.68%) |
Mar 25, 2004 | 14.55 | 15.98 | 14.55 | 15.14 | 4,070,800 | +0.59(+4.05%) |
Mar 24, 2004 | 14.46 | 14.74 | 14.34 | 14.55 | 1,630,124 | +0.16(+1.08%) |
Mar 23, 2004 | 14.30 | 14.65 | 14.29 | 14.39 | 1,498,657 | +0.40(+2.84%) |
Mar 22, 2004 | 14.30 | 14.31 | 13.50 | 14.00 | 3,105,421 | -0.30(-2.13%) |
Mar 19, 2004 | 14.40 | 14.60 | 14.21 | 14.30 | 1,750,474 | -0.07(-0.52%) |
Mar 18, 2004 | 14.44 | 14.59 | 14.18 | 14.38 | 2,038,058 | -0.24(-1.66%) |
Mar 17, 2004 | 14.43 | 14.74 | 14.43 | 14.62 | 2,366,242 | +0.19(+1.29%) |
Mar 16, 2004 | 14.31 | 14.81 | 14.31 | 14.43 | 4,014,089 | +0.22(+1.53%) |
Mar 15, 2004 | 15.05 | 15.08 | 14.10 | 14.21 | 4,282,822 | -0.78(-5.18%) |
Mar 12, 2004 | 15.06 | 15.21 | 14.71 | 14.99 | 2,950,431 | +0.06(+0.37%) |
Mar 11, 2004 | 15.52 | 15.61 | 14.93 | 14.93 | 1,925,119 | -0.52(-3.37%) |
Mar 10, 2004 | 15.88 | 15.93 | 15.40 | 15.46 | 1,421,646 | -0.33(-2.08%) |
Mar 09, 2004 | 16.39 | 16.42 | 15.61 | 15.78 | 2,438,581 | -0.23(-1.43%) |
Mar 08, 2004 | 16.08 | 16.26 | 16.00 | 16.01 | 1,334,163 | +0.02(+0.16%) |
Mar 05, 2004 | 16.24 | 16.26 | 15.88 | 15.99 | 2,912,893 | -0.32(-1.98%) |
Mar 04, 2004 | 16.58 | 16.58 | 16.20 | 16.31 | 1,450,324 | -0.06(-0.38%) |
Mar 03, 2004 | 15.98 | 16.48 | 15.96 | 16.37 | 3,566,682 | -0.34(-2.01%) |
Mar 02, 2004 | 16.88 | 17.03 | 16.27 | 16.71 | 1,494,629 | -0.05(-0.30%) |