Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.21 | 16.43 | 16.13 | 16.28 | 394,141 | +0.04(+0.23%) |
May 27, 2004 | 16.01 | 16.28 | 16.01 | 16.24 | 416,428 | +0.57(+3.61%) |
May 26, 2004 | 15.72 | 15.78 | 15.62 | 15.68 | 546,172 | -0.12(-0.76%) |
May 25, 2004 | 15.45 | 15.83 | 15.38 | 15.80 | 474,269 | +0.20(+1.31%) |
May 24, 2004 | 15.56 | 15.63 | 15.52 | 15.60 | 531,181 | +0.03(+0.19%) |
May 21, 2004 | 15.63 | 15.70 | 15.55 | 15.57 | 627,892 | +0.11(+0.73%) |
May 20, 2004 | 15.39 | 15.51 | 15.31 | 15.45 | 668,222 | +0.22(+1.43%) |
May 19, 2004 | 15.53 | 15.70 | 15.23 | 15.23 | 500,934 | -0.22(-1.41%) |
May 18, 2004 | 15.45 | 15.51 | 15.35 | 15.45 | 407,141 | -0.07(-0.44%) |
May 17, 2004 | 15.45 | 15.54 | 15.38 | 15.52 | 694,224 | +0.11(+0.69%) |
May 14, 2004 | 15.37 | 15.52 | 15.33 | 15.41 | 277,795 | +0.16(+1.04%) |
May 13, 2004 | 15.24 | 15.30 | 15.13 | 15.26 | 514,864 | -0.31(-1.99%) |
May 12, 2004 | 15.68 | 15.68 | 15.28 | 15.57 | 869,869 | +0.48(+3.20%) |
May 11, 2004 | 14.83 | 15.19 | 14.83 | 15.08 | 757,902 | +0.28(+1.88%) |
May 10, 2004 | 14.70 | 14.80 | 14.51 | 14.80 | 1,205,241 | -0.23(-1.55%) |
May 07, 2004 | 15.08 | 15.13 | 15.00 | 15.04 | 960,478 | -0.11(-0.75%) |
May 06, 2004 | 15.21 | 15.21 | 15.08 | 15.15 | 923,465 | -0.12(-0.79%) |
May 05, 2004 | 15.19 | 15.30 | 15.16 | 15.27 | 570,449 | +0.13(+0.85%) |
May 04, 2004 | 15.04 | 15.29 | 14.96 | 15.14 | 550,417 | +0.24(+1.62%) |
May 03, 2004 | 14.89 | 14.93 | 14.80 | 14.90 | 2,028,280 | -0.29(-1.89%) |
Apr 30, 2004 | 15.23 | 15.36 | 15.16 | 15.19 | 740,921 | -0.32(-2.09%) |
Apr 29, 2004 | 15.53 | 15.53 | 15.34 | 15.51 | 892,156 | +0.05(+0.34%) |
Apr 28, 2004 | 15.49 | 15.60 | 15.45 | 15.46 | 1,399,857 | -0.33(-2.10%) |
Apr 27, 2004 | 15.75 | 15.81 | 15.63 | 15.79 | 2,828,104 | -0.34(-2.10%) |
Apr 26, 2004 | 16.39 | 16.44 | 16.01 | 16.13 | 1,007,440 | -0.30(-1.83%) |
Apr 23, 2004 | 16.37 | 16.46 | 16.29 | 16.43 | 1,069,261 | -0.24(-1.45%) |
Apr 22, 2004 | 16.47 | 16.77 | 16.46 | 16.67 | 624,310 | +0.24(+1.47%) |
Apr 21, 2004 | 16.35 | 16.49 | 16.30 | 16.43 | 1,351,170 | -0.47(-2.77%) |
Apr 20, 2004 | 16.77 | 17.04 | 16.77 | 16.90 | 611,840 | +0.29(+1.77%) |
Apr 19, 2004 | 16.65 | 16.66 | 16.51 | 16.61 | 459,013 | -0.35(-2.09%) |
Apr 16, 2004 | 16.55 | 17.00 | 16.21 | 16.96 | 575,225 | +0.63(+3.83%) |
Apr 15, 2004 | 16.39 | 16.43 | 16.26 | 16.33 | 695,285 | -0.17(-1.05%) |
Apr 14, 2004 | 16.49 | 16.66 | 16.46 | 16.51 | 893,881 | -0.25(-1.48%) |
Apr 13, 2004 | 16.87 | 16.91 | 16.72 | 16.76 | 656,017 | -0.31(-1.81%) |
Apr 12, 2004 | 16.94 | 17.07 | 16.91 | 17.07 | 197,534 | +0.14(+0.80%) |
Apr 08, 2004 | 16.97 | 17.04 | 16.85 | 16.93 | 362,036 | -0.04(-0.22%) |
Apr 07, 2004 | 17.02 | 17.12 | 16.85 | 16.97 | 643,281 | -0.16(-0.92%) |
Apr 06, 2004 | 17.07 | 17.22 | 17.04 | 17.13 | 641,689 | -0.32(-1.82%) |
Apr 05, 2004 | 17.34 | 17.45 | 17.26 | 17.44 | 439,909 | +0.26(+1.49%) |
Apr 02, 2004 | 17.11 | 17.34 | 17.11 | 17.19 | 595,788 | +0.14(+0.80%) |
Apr 01, 2004 | 17.10 | 17.19 | 17.00 | 17.05 | 586,899 | -0.39(-2.25%) |
Mar 31, 2004 | 17.41 | 17.51 | 17.34 | 17.44 | 372,649 | -0.09(-0.52%) |
Mar 30, 2004 | 17.60 | 17.60 | 17.46 | 17.53 | 527,334 | +0.01(+0.04%) |
Mar 29, 2004 | 17.53 | 17.64 | 17.41 | 17.53 | 600,829 | +0.26(+1.48%) |
Mar 26, 2004 | 17.07 | 17.40 | 17.07 | 17.27 | 455,298 | +0.39(+2.32%) |
Mar 25, 2004 | 16.77 | 16.88 | 16.66 | 16.88 | 332,585 | +0.07(+0.40%) |
Mar 24, 2004 | 16.85 | 16.95 | 16.81 | 16.81 | 229,771 | +0.11(+0.68%) |
Mar 23, 2004 | 16.88 | 16.88 | 16.69 | 16.70 | 315,870 | +0.06(+0.36%) |
Mar 22, 2004 | 16.92 | 16.92 | 16.58 | 16.64 | 1,158,145 | -0.18(-1.08%) |
Mar 19, 2004 | 17.00 | 17.03 | 16.81 | 16.82 | 354,076 | -0.02(-0.13%) |
Mar 18, 2004 | 16.98 | 16.98 | 16.75 | 16.84 | 591,543 | -0.14(-0.84%) |
Mar 17, 2004 | 16.68 | 17.03 | 16.68 | 16.98 | 531,844 | +0.48(+2.92%) |
Mar 16, 2004 | 16.36 | 16.58 | 16.22 | 16.50 | 1,411,664 | +0.29(+1.77%) |
Mar 15, 2004 | 16.63 | 16.64 | 16.21 | 16.21 | 577,082 | -0.23(-1.38%) |
Mar 12, 2004 | 16.24 | 16.54 | 16.24 | 16.44 | 298,889 | +0.20(+1.25%) |
Mar 11, 2004 | 16.50 | 16.50 | 16.24 | 16.24 | 585,175 | -0.49(-2.93%) |
Mar 10, 2004 | 16.96 | 16.99 | 16.73 | 16.73 | 305,654 | -0.30(-1.77%) |
Mar 09, 2004 | 17.04 | 17.16 | 16.97 | 17.03 | 537,549 | +0.16(+0.94%) |
Mar 08, 2004 | 17.04 | 17.04 | 16.85 | 16.87 | 451,318 | -0.28(-1.63%) |
Mar 05, 2004 | 17.00 | 17.25 | 16.89 | 17.15 | 439,776 | +0.33(+1.97%) |
Mar 04, 2004 | 16.85 | 16.87 | 16.70 | 16.82 | 339,085 | +0.04(+0.22%) |
Mar 03, 2004 | 16.77 | 16.79 | 16.61 | 16.78 | 646,332 | -0.08(-0.49%) |
Mar 02, 2004 | 16.62 | 16.92 | 16.62 | 16.86 | 644,873 | +0.29(+1.77%) |