Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.15 | 15.17 | 14.90 | 15.03 | 16,794 | -0.03(-0.19%) |
May 27, 2004 | 15.13 | 15.49 | 14.96 | 15.06 | 13,062 | -0.23(-1.51%) |
May 26, 2004 | 15.10 | 15.38 | 15.10 | 15.29 | 14,306 | +0.06(+0.41%) |
May 25, 2004 | 14.69 | 15.25 | 14.61 | 15.23 | 37,528 | +0.54(+3.64%) |
May 24, 2004 | 14.39 | 14.70 | 14.36 | 14.70 | 17,831 | +0.25(+1.70%) |
May 21, 2004 | 14.12 | 14.45 | 14.12 | 14.45 | 15,757 | +0.41(+2.92%) |
May 20, 2004 | 14.05 | 14.51 | 14.03 | 14.04 | 47,272 | +0.01(+0.10%) |
May 19, 2004 | 14.42 | 14.79 | 14.03 | 14.03 | 27,368 | -0.31(-2.15%) |
May 18, 2004 | 14.17 | 14.33 | 14.17 | 14.33 | 19,489 | +0.18(+1.26%) |
May 17, 2004 | 14.36 | 14.49 | 13.98 | 14.16 | 52,041 | -0.21(-1.48%) |
May 14, 2004 | 14.47 | 14.82 | 14.12 | 14.37 | 34,418 | +0.07(+0.51%) |
May 13, 2004 | 14.73 | 14.81 | 14.24 | 14.30 | 16,587 | -0.41(-2.82%) |
May 12, 2004 | 14.18 | 14.71 | 13.94 | 14.71 | 31,100 | +0.48(+3.35%) |
May 11, 2004 | 14.04 | 14.33 | 13.99 | 14.23 | 27,990 | +0.25(+1.76%) |
May 10, 2004 | 13.99 | 14.18 | 13.99 | 13.99 | 20,941 | +0.00(+0.00%) |
May 07, 2004 | 14.10 | 14.35 | 13.99 | 13.99 | 29,649 | -0.11(-0.79%) |
May 06, 2004 | 14.18 | 14.27 | 13.99 | 14.10 | 25,502 | -0.09(-0.61%) |
May 05, 2004 | 14.18 | 14.36 | 14.18 | 14.18 | 12,647 | -0.04(-0.27%) |
May 04, 2004 | 13.89 | 14.46 | 13.89 | 14.22 | 20,941 | +0.07(+0.48%) |
May 03, 2004 | 13.99 | 14.63 | 13.99 | 14.16 | 17,209 | +0.13(+0.89%) |
Apr 30, 2004 | 14.19 | 14.60 | 13.99 | 14.03 | 25,709 | -0.21(-1.49%) |
Apr 29, 2004 | 14.62 | 14.70 | 14.23 | 14.24 | 26,746 | -0.33(-2.28%) |
Apr 28, 2004 | 15.03 | 15.13 | 14.57 | 14.58 | 31,100 | -0.62(-4.06%) |
Apr 27, 2004 | 14.47 | 15.19 | 14.47 | 15.19 | 60,542 | +0.47(+3.21%) |
Apr 26, 2004 | 14.80 | 14.88 | 14.60 | 14.72 | 8,500 | -0.04(-0.29%) |
Apr 23, 2004 | 15.32 | 15.53 | 14.59 | 14.76 | 50,590 | -0.57(-3.71%) |
Apr 22, 2004 | 15.25 | 15.41 | 15.09 | 15.33 | 50,590 | +0.04(+0.28%) |
Apr 21, 2004 | 14.95 | 15.29 | 14.95 | 15.29 | 21,563 | +0.13(+0.86%) |
Apr 20, 2004 | 15.46 | 15.87 | 14.96 | 15.16 | 43,540 | -0.38(-2.42%) |
Apr 19, 2004 | 15.67 | 15.67 | 15.44 | 15.54 | 23,429 | +0.13(+0.81%) |
Apr 16, 2004 | 15.31 | 15.62 | 15.14 | 15.41 | 40,430 | +0.04(+0.28%) |
Apr 15, 2004 | 15.54 | 15.54 | 15.22 | 15.37 | 20,526 | -0.19(-1.24%) |
Apr 14, 2004 | 15.30 | 15.56 | 15.13 | 15.56 | 35,662 | +0.11(+0.72%) |
Apr 13, 2004 | 15.78 | 15.97 | 15.30 | 15.45 | 29,234 | -0.30(-1.90%) |
Apr 12, 2004 | 15.70 | 16.06 | 15.62 | 15.75 | 12,647 | -0.15(-0.97%) |
Apr 08, 2004 | 15.92 | 15.98 | 15.72 | 15.90 | 20,111 | +0.07(+0.43%) |
Apr 07, 2004 | 16.19 | 16.21 | 15.77 | 15.83 | 46,236 | -0.37(-2.26%) |
Apr 06, 2004 | 16.23 | 16.35 | 16.20 | 16.20 | 44,992 | -0.18(-1.12%) |
Apr 05, 2004 | 16.22 | 16.40 | 16.22 | 16.38 | 74,019 | -0.13(-0.82%) |
Apr 02, 2004 | 16.15 | 16.54 | 16.05 | 16.52 | 169,602 | +0.41(+2.54%) |
Apr 01, 2004 | 15.92 | 16.12 | 15.68 | 16.11 | 55,981 | +0.19(+1.21%) |
Mar 31, 2004 | 15.87 | 15.92 | 15.53 | 15.92 | 113,206 | +0.05(+0.30%) |
Mar 30, 2004 | 15.26 | 15.87 | 15.19 | 15.87 | 64,482 | +0.63(+4.15%) |
Mar 29, 2004 | 15.07 | 15.25 | 15.05 | 15.24 | 82,520 | +0.28(+1.90%) |
Mar 26, 2004 | 15.01 | 15.05 | 14.83 | 14.95 | 42,504 | +0.12(+0.81%) |
Mar 25, 2004 | 14.81 | 14.92 | 14.70 | 14.83 | 120,670 | +0.04(+0.29%) |
Mar 24, 2004 | 14.54 | 14.95 | 14.53 | 14.79 | 45,821 | +0.18(+1.26%) |
Mar 23, 2004 | 14.37 | 14.71 | 14.37 | 14.60 | 20,941 | +0.27(+1.88%) |
Mar 22, 2004 | 15.09 | 15.10 | 14.30 | 14.33 | 31,100 | -0.40(-2.72%) |
Mar 19, 2004 | 15.19 | 15.24 | 14.71 | 14.73 | 31,307 | -0.21(-1.42%) |
Mar 18, 2004 | 14.47 | 15.13 | 14.47 | 14.95 | 57,432 | +0.37(+2.51%) |
Mar 17, 2004 | 14.28 | 14.60 | 14.28 | 14.58 | 51,834 | +0.18(+1.27%) |
Mar 16, 2004 | 14.16 | 14.40 | 13.89 | 14.40 | 72,568 | +0.46(+3.29%) |
Mar 15, 2004 | 13.85 | 14.20 | 13.85 | 13.94 | 39,601 | +0.10(+0.70%) |
Mar 12, 2004 | 13.64 | 13.86 | 13.54 | 13.84 | 32,552 | +0.31(+2.32%) |
Mar 11, 2004 | 13.51 | 14.04 | 13.35 | 13.53 | 67,384 | +0.14(+1.01%) |
Mar 10, 2004 | 13.55 | 13.82 | 13.39 | 13.39 | 27,368 | -0.14(-1.00%) |
Mar 09, 2004 | 13.83 | 13.86 | 13.51 | 13.53 | 14,306 | -0.10(-0.71%) |
Mar 08, 2004 | 13.98 | 13.98 | 13.63 | 13.63 | 3,317 | -0.24(-1.74%) |
Mar 05, 2004 | 13.72 | 13.99 | 13.50 | 13.87 | 36,698 | -0.10(-0.69%) |
Mar 04, 2004 | 13.80 | 13.97 | 13.50 | 13.96 | 29,234 | +0.12(+0.87%) |
Mar 03, 2004 | 13.96 | 13.98 | 13.63 | 13.84 | 21,355 | -0.11(-0.79%) |
Mar 02, 2004 | 14.06 | 14.17 | 13.89 | 13.95 | 16,172 | -0.04(-0.27%) |