Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.44 | 15.50 | 15.19 | 15.25 | 98,263 | -0.20(-1.27%) |
May 27, 2004 | 15.19 | 15.46 | 15.15 | 15.44 | 223,857 | +0.20(+1.32%) |
May 26, 2004 | 15.27 | 15.33 | 15.11 | 15.24 | 57,372 | -0.10(-0.63%) |
May 25, 2004 | 15.13 | 15.46 | 15.04 | 15.34 | 124,967 | +0.21(+1.39%) |
May 24, 2004 | 14.83 | 15.17 | 14.82 | 15.13 | 53,408 | +0.30(+2.04%) |
May 21, 2004 | 15.15 | 15.19 | 14.72 | 14.83 | 72,810 | -0.23(-1.53%) |
May 20, 2004 | 15.30 | 15.30 | 15.00 | 15.06 | 67,595 | -0.29(-1.87%) |
May 19, 2004 | 15.19 | 15.52 | 15.19 | 15.34 | 166,276 | +0.39(+2.60%) |
May 18, 2004 | 14.26 | 15.34 | 14.26 | 14.95 | 88,040 | +0.77(+5.41%) |
May 17, 2004 | 14.62 | 14.62 | 14.09 | 14.19 | 100,141 | -0.48(-3.27%) |
May 14, 2004 | 14.47 | 14.88 | 14.34 | 14.67 | 61,127 | +0.00(+0.03%) |
May 13, 2004 | 15.15 | 15.15 | 14.63 | 14.66 | 61,127 | -0.49(-3.23%) |
May 12, 2004 | 15.10 | 15.16 | 14.55 | 15.15 | 64,883 | +0.01(+0.10%) |
May 11, 2004 | 14.64 | 15.22 | 14.61 | 15.14 | 67,595 | +0.57(+3.88%) |
May 10, 2004 | 15.07 | 15.07 | 14.57 | 14.57 | 148,542 | -0.57(-3.77%) |
May 07, 2004 | 15.89 | 15.92 | 15.14 | 15.14 | 84,076 | -0.75(-4.71%) |
May 06, 2004 | 16.01 | 16.09 | 15.54 | 15.89 | 122,672 | -0.12(-0.75%) |
May 05, 2004 | 15.92 | 16.20 | 15.87 | 16.01 | 149,585 | +0.14(+0.88%) |
May 04, 2004 | 15.77 | 16.32 | 15.53 | 15.87 | 109,320 | +0.32(+2.07%) |
May 03, 2004 | 15.36 | 15.60 | 15.03 | 15.55 | 141,240 | +0.14(+0.90%) |
Apr 30, 2004 | 15.79 | 15.82 | 15.41 | 15.41 | 53,199 | -0.37(-2.37%) |
Apr 29, 2004 | 15.91 | 16.19 | 15.78 | 15.78 | 73,854 | -0.35(-2.14%) |
Apr 28, 2004 | 16.57 | 16.57 | 16.11 | 16.13 | 102,227 | -0.44(-2.63%) |
Apr 27, 2004 | 16.34 | 16.78 | 16.28 | 16.57 | 94,925 | +0.22(+1.35%) |
Apr 26, 2004 | 16.24 | 16.47 | 16.24 | 16.34 | 76,148 | +0.10(+0.62%) |
Apr 23, 2004 | 16.31 | 16.31 | 15.78 | 16.24 | 122,464 | -0.07(-0.41%) |
Apr 22, 2004 | 16.11 | 16.46 | 16.11 | 16.31 | 72,602 | +0.28(+1.73%) |
Apr 21, 2004 | 15.96 | 16.14 | 15.79 | 16.03 | 32,337 | +0.07(+0.45%) |
Apr 20, 2004 | 16.20 | 16.52 | 15.91 | 15.96 | 59,667 | -0.18(-1.13%) |
Apr 19, 2004 | 15.94 | 16.32 | 15.88 | 16.14 | 57,998 | +0.23(+1.45%) |
Apr 16, 2004 | 16.06 | 16.06 | 15.76 | 15.91 | 85,745 | -0.16(-1.01%) |
Apr 15, 2004 | 16.08 | 16.50 | 15.84 | 16.08 | 67,803 | -0.00(-0.03%) |
Apr 14, 2004 | 16.08 | 16.37 | 15.86 | 16.08 | 68,638 | +0.01(+0.06%) |
Apr 13, 2004 | 16.54 | 16.54 | 16.07 | 16.07 | 69,890 | -0.46(-2.81%) |
Apr 12, 2004 | 16.34 | 16.54 | 16.34 | 16.54 | 52,156 | +0.26(+1.62%) |
Apr 08, 2004 | 16.54 | 16.58 | 16.27 | 16.27 | 43,603 | -0.22(-1.31%) |
Apr 07, 2004 | 16.73 | 16.73 | 16.46 | 16.49 | 62,379 | -0.21(-1.26%) |
Apr 06, 2004 | 16.78 | 16.87 | 16.70 | 16.70 | 61,962 | -0.08(-0.46%) |
Apr 05, 2004 | 16.74 | 16.91 | 16.55 | 16.78 | 88,875 | +0.02(+0.14%) |
Apr 02, 2004 | 16.11 | 16.78 | 16.11 | 16.75 | 71,767 | +0.70(+4.33%) |
Apr 01, 2004 | 15.82 | 16.56 | 15.82 | 16.06 | 104,939 | +0.22(+1.36%) |
Mar 31, 2004 | 15.84 | 15.95 | 15.74 | 15.84 | 92,630 | -0.06(-0.36%) |
Mar 30, 2004 | 15.58 | 16.05 | 15.57 | 15.90 | 136,859 | +0.32(+2.06%) |
Mar 29, 2004 | 16.18 | 16.37 | 15.34 | 15.58 | 247,223 | -0.23(-1.46%) |
Mar 26, 2004 | 15.22 | 15.81 | 15.19 | 15.81 | 221,770 | +1.16(+7.95%) |
Mar 25, 2004 | 14.43 | 14.64 | 14.33 | 14.64 | 85,954 | +0.26(+1.80%) |
Mar 24, 2004 | 14.24 | 14.42 | 14.21 | 14.38 | 54,660 | +0.17(+1.21%) |
Mar 23, 2004 | 14.33 | 14.55 | 14.12 | 14.21 | 38,178 | -0.07(-0.50%) |
Mar 22, 2004 | 14.40 | 14.43 | 14.00 | 14.28 | 83,868 | -0.08(-0.57%) |
Mar 19, 2004 | 14.47 | 14.84 | 14.19 | 14.37 | 93,256 | -0.11(-0.73%) |
Mar 18, 2004 | 14.79 | 14.79 | 14.24 | 14.47 | 134,773 | -0.28(-1.88%) |
Mar 17, 2004 | 14.72 | 14.99 | 14.72 | 14.75 | 109,946 | +0.11(+0.72%) |
Mar 16, 2004 | 14.91 | 14.96 | 14.51 | 14.64 | 122,464 | -0.15(-1.00%) |
Mar 15, 2004 | 15.48 | 15.79 | 14.79 | 14.79 | 81,781 | -0.81(-5.16%) |
Mar 12, 2004 | 14.98 | 15.60 | 14.76 | 15.60 | 85,745 | +0.60(+4.03%) |
Mar 11, 2004 | 15.45 | 15.47 | 14.97 | 14.99 | 81,156 | -0.42(-2.74%) |
Mar 10, 2004 | 15.87 | 16.15 | 15.41 | 15.41 | 64,883 | -0.43(-2.69%) |
Mar 09, 2004 | 16.01 | 16.15 | 15.83 | 15.84 | 31,294 | -0.09(-0.54%) |
Mar 08, 2004 | 16.08 | 16.42 | 15.92 | 15.93 | 52,365 | -0.09(-0.54%) |
Mar 05, 2004 | 16.03 | 16.25 | 16.01 | 16.01 | 71,559 | -0.09(-0.57%) |
Mar 04, 2004 | 16.46 | 16.46 | 15.82 | 16.11 | 160,643 | -0.29(-1.78%) |
Mar 03, 2004 | 16.63 | 16.63 | 16.35 | 16.40 | 129,766 | -0.23(-1.41%) |
Mar 02, 2004 | 16.58 | 16.67 | 16.49 | 16.63 | 125,593 | +0.05(+0.29%) |