Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.96 | 14.96 | 14.81 | 14.83 | 58,775 | -0.08(-0.54%) |
May 27, 2004 | 15.06 | 15.06 | 14.82 | 14.91 | 47,054 | -0.06(-0.39%) |
May 26, 2004 | 15.00 | 15.03 | 14.82 | 14.97 | 58,258 | +0.02(+0.16%) |
May 25, 2004 | 14.38 | 14.99 | 14.37 | 14.95 | 80,320 | +0.32(+2.18%) |
May 24, 2004 | 14.64 | 14.65 | 14.42 | 14.63 | 65,497 | +0.12(+0.84%) |
May 21, 2004 | 14.57 | 14.57 | 14.40 | 14.50 | 57,568 | +0.03(+0.20%) |
May 20, 2004 | 14.42 | 14.61 | 14.36 | 14.48 | 35,161 | -0.05(-0.32%) |
May 19, 2004 | 14.46 | 14.79 | 14.24 | 14.52 | 95,488 | +0.16(+1.13%) |
May 18, 2004 | 14.21 | 14.39 | 14.10 | 14.36 | 28,784 | +0.17(+1.23%) |
May 17, 2004 | 14.18 | 14.37 | 14.07 | 14.19 | 88,421 | -0.22(-1.53%) |
May 14, 2004 | 14.45 | 14.54 | 14.20 | 14.41 | 62,395 | +0.03(+0.20%) |
May 13, 2004 | 14.50 | 14.67 | 14.33 | 14.38 | 49,984 | -0.27(-1.82%) |
May 12, 2004 | 14.75 | 14.75 | 13.96 | 14.64 | 91,179 | -0.05(-0.36%) |
May 11, 2004 | 14.42 | 14.72 | 14.22 | 14.70 | 62,395 | +0.47(+3.30%) |
May 10, 2004 | 14.74 | 14.79 | 14.23 | 14.23 | 104,278 | -0.57(-3.85%) |
May 07, 2004 | 15.11 | 15.33 | 14.78 | 14.79 | 81,182 | -0.32(-2.15%) |
May 06, 2004 | 15.28 | 15.48 | 15.04 | 15.12 | 81,182 | -0.21(-1.36%) |
May 05, 2004 | 15.28 | 15.60 | 15.28 | 15.33 | 55,500 | +0.00(+0.00%) |
May 04, 2004 | 15.49 | 15.51 | 15.27 | 15.33 | 58,430 | -0.08(-0.49%) |
May 03, 2004 | 15.24 | 15.44 | 15.21 | 15.40 | 62,050 | +0.11(+0.72%) |
Apr 30, 2004 | 15.51 | 15.51 | 15.19 | 15.29 | 62,739 | +0.06(+0.42%) |
Apr 29, 2004 | 15.52 | 15.58 | 15.23 | 15.23 | 52,570 | -0.16(-1.06%) |
Apr 28, 2004 | 15.64 | 15.64 | 15.36 | 15.39 | 64,980 | -0.18(-1.16%) |
Apr 27, 2004 | 15.42 | 15.59 | 15.38 | 15.57 | 104,796 | +0.14(+0.90%) |
Apr 26, 2004 | 15.44 | 15.46 | 15.32 | 15.43 | 126,685 | +0.08(+0.53%) |
Apr 23, 2004 | 15.26 | 15.38 | 15.22 | 15.35 | 79,114 | +0.00(+0.00%) |
Apr 22, 2004 | 15.19 | 15.37 | 15.03 | 15.35 | 74,115 | +0.28(+1.89%) |
Apr 21, 2004 | 15.10 | 15.18 | 14.90 | 15.07 | 79,286 | +0.12(+0.81%) |
Apr 20, 2004 | 15.22 | 15.39 | 14.92 | 14.95 | 72,047 | -0.39(-2.57%) |
Apr 19, 2004 | 15.30 | 15.37 | 15.18 | 15.34 | 61,533 | +0.01(+0.08%) |
Apr 16, 2004 | 15.16 | 15.45 | 15.10 | 15.33 | 94,281 | +0.24(+1.58%) |
Apr 15, 2004 | 15.29 | 15.31 | 14.99 | 15.09 | 57,051 | +0.03(+0.23%) |
Apr 14, 2004 | 15.08 | 15.29 | 14.93 | 15.06 | 63,084 | -0.05(-0.31%) |
Apr 13, 2004 | 15.29 | 15.40 | 15.06 | 15.10 | 104,968 | -0.18(-1.18%) |
Apr 12, 2004 | 15.30 | 15.47 | 15.27 | 15.28 | 45,675 | -0.01(-0.04%) |
Apr 08, 2004 | 15.54 | 15.54 | 15.24 | 15.29 | 97,384 | -0.20(-1.31%) |
Apr 07, 2004 | 15.52 | 15.53 | 15.33 | 15.49 | 66,704 | -0.01(-0.07%) |
Apr 06, 2004 | 15.56 | 15.56 | 15.46 | 15.50 | 35,506 | -0.05(-0.30%) |
Apr 05, 2004 | 15.48 | 15.58 | 15.37 | 15.55 | 58,775 | +0.08(+0.49%) |
Apr 02, 2004 | 15.52 | 15.55 | 15.41 | 15.47 | 72,392 | +0.04(+0.26%) |
Apr 01, 2004 | 15.27 | 15.44 | 15.27 | 15.43 | 54,811 | +0.10(+0.68%) |
Mar 31, 2004 | 15.30 | 15.42 | 15.22 | 15.33 | 60,499 | -0.08(-0.49%) |
Mar 30, 2004 | 15.49 | 15.49 | 15.26 | 15.40 | 34,989 | +0.03(+0.23%) |
Mar 29, 2004 | 15.35 | 15.39 | 15.08 | 15.37 | 47,744 | +0.03(+0.19%) |
Mar 26, 2004 | 15.32 | 15.43 | 15.15 | 15.34 | 28,439 | +0.09(+0.57%) |
Mar 25, 2004 | 15.15 | 15.28 | 15.11 | 15.25 | 70,668 | +0.16(+1.04%) |
Mar 24, 2004 | 15.24 | 15.33 | 15.08 | 15.10 | 67,048 | -0.22(-1.44%) |
Mar 23, 2004 | 15.33 | 15.33 | 15.21 | 15.32 | 29,301 | +0.14(+0.92%) |
Mar 22, 2004 | 15.39 | 15.39 | 15.18 | 15.18 | 86,008 | -0.09(-0.57%) |
Mar 19, 2004 | 15.51 | 15.57 | 15.26 | 15.26 | 58,085 | -0.13(-0.87%) |
Mar 18, 2004 | 15.33 | 15.51 | 15.26 | 15.40 | 55,155 | -0.08(-0.49%) |
Mar 17, 2004 | 15.42 | 15.55 | 15.34 | 15.47 | 56,879 | +0.15(+0.98%) |
Mar 16, 2004 | 15.24 | 15.37 | 15.19 | 15.32 | 74,805 | +0.09(+0.61%) |
Mar 15, 2004 | 15.23 | 15.55 | 15.23 | 15.23 | 77,045 | -0.25(-1.61%) |
Mar 12, 2004 | 15.30 | 15.48 | 15.21 | 15.48 | 87,732 | +0.26(+1.68%) |
Mar 11, 2004 | 15.42 | 15.48 | 15.20 | 15.22 | 113,414 | -0.05(-0.30%) |
Mar 10, 2004 | 15.48 | 15.57 | 15.27 | 15.27 | 56,707 | -0.12(-0.75%) |
Mar 09, 2004 | 15.57 | 15.57 | 15.39 | 15.39 | 45,331 | -0.01(-0.08%) |
Mar 08, 2004 | 15.43 | 15.57 | 15.39 | 15.40 | 56,362 | -0.14(-0.90%) |
Mar 05, 2004 | 15.57 | 15.57 | 15.43 | 15.54 | 61,360 | -0.01(-0.07%) |
Mar 04, 2004 | 15.42 | 15.55 | 15.39 | 15.55 | 59,292 | +0.09(+0.56%) |
Mar 03, 2004 | 15.55 | 15.55 | 15.36 | 15.46 | 37,402 | -0.03(-0.19%) |
Mar 02, 2004 | 15.53 | 15.61 | 15.43 | 15.49 | 38,781 | -0.07(-0.45%) |