Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.84 | 16.41 | 15.84 | 16.35 | 795,120 | +0.39(+2.46%) |
May 27, 2004 | 16.02 | 16.15 | 15.63 | 15.95 | 499,439 | -0.22(-1.34%) |
May 26, 2004 | 16.12 | 16.26 | 15.33 | 16.17 | 451,509 | +0.69(+4.44%) |
May 25, 2004 | 14.40 | 15.79 | 14.23 | 15.48 | 608,033 | +1.17(+8.14%) |
May 24, 2004 | 14.34 | 14.42 | 14.17 | 14.32 | 447,804 | +0.11(+0.76%) |
May 21, 2004 | 14.32 | 14.35 | 14.13 | 14.21 | 517,036 | +0.13(+0.92%) |
May 20, 2004 | 14.15 | 14.32 | 13.91 | 14.08 | 397,096 | -0.11(-0.79%) |
May 19, 2004 | 14.58 | 14.73 | 14.14 | 14.19 | 228,301 | -0.28(-1.91%) |
May 18, 2004 | 14.71 | 14.71 | 14.28 | 14.47 | 178,983 | +0.16(+1.12%) |
May 17, 2004 | 14.65 | 14.88 | 14.21 | 14.31 | 271,831 | -0.43(-2.90%) |
May 14, 2004 | 15.11 | 15.27 | 14.51 | 14.74 | 387,603 | +0.13(+0.86%) |
May 13, 2004 | 14.84 | 15.01 | 14.54 | 14.61 | 211,167 | -0.19(-1.31%) |
May 12, 2004 | 15.25 | 15.25 | 14.27 | 14.80 | 417,241 | -0.44(-2.89%) |
May 11, 2004 | 15.06 | 15.32 | 14.59 | 15.25 | 228,301 | +0.67(+4.59%) |
May 10, 2004 | 15.01 | 15.14 | 14.52 | 14.58 | 361,207 | -0.50(-3.32%) |
May 07, 2004 | 15.68 | 16.03 | 15.02 | 15.08 | 281,325 | -0.71(-4.49%) |
May 06, 2004 | 15.77 | 16.05 | 15.24 | 15.79 | 250,298 | -0.08(-0.49%) |
May 05, 2004 | 15.98 | 16.27 | 15.81 | 15.86 | 241,731 | -0.24(-1.50%) |
May 04, 2004 | 15.98 | 16.30 | 15.69 | 16.11 | 315,130 | +0.27(+1.72%) |
May 03, 2004 | 14.90 | 15.95 | 14.90 | 15.83 | 709,217 | +0.91(+6.08%) |
Apr 30, 2004 | 15.10 | 15.27 | 14.91 | 14.93 | 295,217 | -0.24(-1.57%) |
Apr 29, 2004 | 15.34 | 15.58 | 15.01 | 15.16 | 202,600 | -0.12(-0.79%) |
Apr 28, 2004 | 15.62 | 15.73 | 15.07 | 15.28 | 281,093 | -0.50(-3.15%) |
Apr 27, 2004 | 15.50 | 15.98 | 15.50 | 15.78 | 260,254 | +0.20(+1.30%) |
Apr 26, 2004 | 15.76 | 16.05 | 15.53 | 15.58 | 109,288 | -0.32(-2.04%) |
Apr 23, 2004 | 15.98 | 16.13 | 15.57 | 15.90 | 139,389 | -0.21(-1.29%) |
Apr 22, 2004 | 15.34 | 16.13 | 15.31 | 16.11 | 331,801 | +0.50(+3.18%) |
Apr 21, 2004 | 15.25 | 15.61 | 15.15 | 15.61 | 211,399 | +0.31(+2.00%) |
Apr 20, 2004 | 15.66 | 15.71 | 15.25 | 15.31 | 222,744 | -0.15(-0.95%) |
Apr 19, 2004 | 15.46 | 15.59 | 15.22 | 15.45 | 253,308 | -0.06(-0.42%) |
Apr 16, 2004 | 15.11 | 15.93 | 15.11 | 15.52 | 245,204 | +0.41(+2.72%) |
Apr 15, 2004 | 15.26 | 15.60 | 15.04 | 15.11 | 150,503 | -0.23(-1.49%) |
Apr 14, 2004 | 15.37 | 15.67 | 15.03 | 15.34 | 217,419 | +0.06(+0.40%) |
Apr 13, 2004 | 15.67 | 15.78 | 15.19 | 15.28 | 213,251 | -0.33(-2.10%) |
Apr 12, 2004 | 15.78 | 15.98 | 15.55 | 15.60 | 159,070 | -0.01(-0.06%) |
Apr 08, 2004 | 16.02 | 16.08 | 15.61 | 15.61 | 138,231 | -0.32(-2.01%) |
Apr 07, 2004 | 15.92 | 16.05 | 15.53 | 15.93 | 287,345 | -0.14(-0.89%) |
Apr 06, 2004 | 16.15 | 16.20 | 15.96 | 16.07 | 241,036 | -0.12(-0.75%) |
Apr 05, 2004 | 16.11 | 16.22 | 16.04 | 16.20 | 263,496 | +0.04(+0.27%) |
Apr 02, 2004 | 16.15 | 16.41 | 16.06 | 16.15 | 262,801 | +0.07(+0.46%) |
Apr 01, 2004 | 16.01 | 16.20 | 15.91 | 16.08 | 304,248 | -0.10(-0.61%) |
Mar 31, 2004 | 16.20 | 16.43 | 16.01 | 16.18 | 220,892 | -0.25(-1.55%) |
Mar 30, 2004 | 16.29 | 16.50 | 16.28 | 16.43 | 259,560 | +0.02(+0.13%) |
Mar 29, 2004 | 15.95 | 16.43 | 15.95 | 16.41 | 310,268 | +0.59(+3.71%) |
Mar 26, 2004 | 15.98 | 16.02 | 15.76 | 15.82 | 191,486 | -0.38(-2.35%) |
Mar 25, 2004 | 15.57 | 16.20 | 15.46 | 16.20 | 329,949 | +0.74(+4.80%) |
Mar 24, 2004 | 15.33 | 15.65 | 15.14 | 15.46 | 274,147 | +0.03(+0.20%) |
Mar 23, 2004 | 15.33 | 15.71 | 15.25 | 15.43 | 250,298 | +0.04(+0.28%) |
Mar 22, 2004 | 15.40 | 15.63 | 15.03 | 15.39 | 310,962 | -0.01(-0.08%) |
Mar 19, 2004 | 15.83 | 15.88 | 15.38 | 15.40 | 253,771 | -0.30(-1.90%) |
Mar 18, 2004 | 15.79 | 15.87 | 15.49 | 15.70 | 413,768 | -0.19(-1.17%) |
Mar 17, 2004 | 15.85 | 16.17 | 15.76 | 15.88 | 224,365 | +0.34(+2.17%) |
Mar 16, 2004 | 15.64 | 15.71 | 15.42 | 15.55 | 428,586 | -0.00(-0.03%) |
Mar 15, 2004 | 15.79 | 15.90 | 15.42 | 15.55 | 438,080 | -0.45(-2.83%) |
Mar 12, 2004 | 15.53 | 16.01 | 15.53 | 16.01 | 258,865 | +0.46(+2.94%) |
Mar 11, 2004 | 15.60 | 16.06 | 15.52 | 15.55 | 286,650 | -0.10(-0.61%) |
Mar 10, 2004 | 16.04 | 16.19 | 15.53 | 15.64 | 286,650 | -0.53(-3.28%) |
Mar 09, 2004 | 16.28 | 16.41 | 16.00 | 16.17 | 287,576 | -0.09(-0.53%) |
Mar 08, 2004 | 16.44 | 16.55 | 15.74 | 16.26 | 476,979 | -0.26(-1.57%) |
Mar 05, 2004 | 16.03 | 16.59 | 16.03 | 16.52 | 264,654 | +0.12(+0.74%) |
Mar 04, 2004 | 16.07 | 16.40 | 16.04 | 16.40 | 191,486 | +0.34(+2.10%) |
Mar 03, 2004 | 15.92 | 16.16 | 15.90 | 16.06 | 263,727 | -0.07(-0.43%) |
Mar 02, 2004 | 16.00 | 16.19 | 15.99 | 16.13 | 289,660 | -0.06(-0.40%) |