Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.43 | 15.58 | 15.38 | 15.45 | 533,919 | +0.03(+0.19%) |
May 27, 2004 | 15.66 | 15.66 | 15.36 | 15.42 | 841,244 | -0.17(-1.10%) |
May 26, 2004 | 15.49 | 15.71 | 15.46 | 15.60 | 725,958 | +0.03(+0.18%) |
May 25, 2004 | 15.34 | 15.57 | 15.19 | 15.57 | 722,502 | +0.24(+1.56%) |
May 24, 2004 | 15.62 | 15.65 | 15.18 | 15.33 | 334,340 | -0.06(-0.37%) |
May 21, 2004 | 15.28 | 15.61 | 15.27 | 15.39 | 465,333 | +0.10(+0.62%) |
May 20, 2004 | 15.14 | 15.34 | 15.06 | 15.29 | 701,246 | +0.15(+1.01%) |
May 19, 2004 | 14.92 | 15.33 | 14.92 | 15.14 | 668,262 | +0.22(+1.47%) |
May 18, 2004 | 14.80 | 15.02 | 14.79 | 14.92 | 429,836 | +0.07(+0.45%) |
May 17, 2004 | 15.04 | 15.04 | 14.66 | 14.85 | 853,181 | -0.30(-1.95%) |
May 14, 2004 | 15.04 | 15.27 | 14.67 | 15.15 | 678,629 | +0.26(+1.73%) |
May 13, 2004 | 15.21 | 15.25 | 14.84 | 14.89 | 458,632 | -0.30(-1.95%) |
May 12, 2004 | 14.99 | 15.26 | 14.68 | 15.18 | 562,086 | +0.17(+1.15%) |
May 11, 2004 | 15.23 | 15.31 | 15.01 | 15.01 | 417,062 | +0.05(+0.32%) |
May 10, 2004 | 15.14 | 15.26 | 14.81 | 14.97 | 527,845 | -0.21(-1.38%) |
May 07, 2004 | 15.61 | 15.96 | 15.13 | 15.18 | 759,151 | -0.64(-4.05%) |
May 06, 2004 | 16.09 | 16.09 | 15.76 | 15.81 | 601,352 | -0.37(-2.30%) |
May 05, 2004 | 16.03 | 16.22 | 15.95 | 16.19 | 370,465 | +0.15(+0.95%) |
May 04, 2004 | 16.19 | 16.24 | 15.87 | 16.03 | 573,185 | -0.01(-0.06%) |
May 03, 2004 | 16.22 | 16.24 | 15.81 | 16.04 | 927,421 | -0.16(-1.00%) |
Apr 30, 2004 | 16.47 | 16.54 | 16.09 | 16.21 | 759,989 | -0.20(-1.22%) |
Apr 29, 2004 | 16.52 | 16.66 | 16.01 | 16.41 | 832,867 | -0.26(-1.55%) |
Apr 28, 2004 | 16.81 | 16.94 | 16.63 | 16.66 | 970,352 | -0.32(-1.86%) |
Apr 27, 2004 | 17.09 | 17.28 | 16.88 | 16.98 | 805,852 | -0.20(-1.17%) |
Apr 26, 2004 | 17.20 | 17.52 | 16.96 | 17.18 | 949,305 | -0.02(-0.11%) |
Apr 23, 2004 | 18.72 | 18.72 | 16.84 | 17.20 | 2,770,222 | -1.85(-9.72%) |
Apr 22, 2004 | 18.34 | 19.05 | 18.24 | 19.05 | 457,271 | +0.79(+4.34%) |
Apr 21, 2004 | 18.14 | 18.36 | 17.98 | 18.26 | 448,894 | +0.11(+0.58%) |
Apr 20, 2004 | 18.34 | 18.56 | 17.98 | 18.15 | 514,547 | -0.21(-1.14%) |
Apr 19, 2004 | 18.34 | 18.50 | 18.28 | 18.36 | 429,208 | -0.07(-0.36%) |
Apr 16, 2004 | 18.19 | 18.43 | 18.15 | 18.43 | 375,596 | +0.13(+0.73%) |
Apr 15, 2004 | 18.47 | 18.53 | 18.14 | 18.30 | 403,030 | +0.02(+0.10%) |
Apr 14, 2004 | 18.10 | 18.48 | 17.95 | 18.28 | 405,858 | -0.08(-0.42%) |
Apr 13, 2004 | 18.90 | 18.90 | 18.19 | 18.36 | 307,953 | -0.31(-1.64%) |
Apr 12, 2004 | 18.67 | 19.10 | 18.56 | 18.66 | 358,319 | -0.12(-0.66%) |
Apr 08, 2004 | 19.09 | 19.09 | 18.67 | 18.79 | 228,687 | -0.13(-0.71%) |
Apr 07, 2004 | 18.86 | 19.10 | 18.72 | 18.92 | 247,221 | +0.00(+0.00%) |
Apr 06, 2004 | 18.53 | 19.10 | 18.52 | 18.92 | 666,482 | +0.08(+0.41%) |
Apr 05, 2004 | 18.15 | 19.10 | 18.15 | 18.84 | 1,217,365 | +0.74(+4.12%) |
Apr 02, 2004 | 18.15 | 18.15 | 17.96 | 18.10 | 629,834 | +0.07(+0.37%) |
Apr 01, 2004 | 18.03 | 18.26 | 17.89 | 18.03 | 418,737 | -0.10(-0.53%) |
Mar 31, 2004 | 17.88 | 18.21 | 17.81 | 18.13 | 434,339 | +0.20(+1.12%) |
Mar 30, 2004 | 17.63 | 17.99 | 17.51 | 17.93 | 428,056 | +0.30(+1.68%) |
Mar 29, 2004 | 17.29 | 17.69 | 17.23 | 17.63 | 287,849 | +0.41(+2.38%) |
Mar 26, 2004 | 17.36 | 17.53 | 17.09 | 17.22 | 521,144 | -0.18(-1.04%) |
Mar 25, 2004 | 17.05 | 17.45 | 17.00 | 17.40 | 532,872 | +0.51(+3.00%) |
Mar 24, 2004 | 16.92 | 17.17 | 16.88 | 16.89 | 371,408 | -0.04(-0.23%) |
Mar 23, 2004 | 16.82 | 17.08 | 16.57 | 16.93 | 331,827 | +0.12(+0.74%) |
Mar 22, 2004 | 16.88 | 16.88 | 16.54 | 16.81 | 438,527 | -0.07(-0.40%) |
Mar 19, 2004 | 16.75 | 17.24 | 16.64 | 16.88 | 466,485 | +0.12(+0.74%) |
Mar 18, 2004 | 17.00 | 17.00 | 16.45 | 16.75 | 706,168 | -0.31(-1.79%) |
Mar 17, 2004 | 16.90 | 17.31 | 16.89 | 17.06 | 377,481 | +0.35(+2.12%) |
Mar 16, 2004 | 16.46 | 16.87 | 16.45 | 16.70 | 427,847 | +0.12(+0.75%) |
Mar 15, 2004 | 17.19 | 17.20 | 16.57 | 16.58 | 267,954 | -0.63(-3.66%) |
Mar 12, 2004 | 16.71 | 17.21 | 16.61 | 17.21 | 348,476 | +0.59(+3.56%) |
Mar 11, 2004 | 17.43 | 17.43 | 16.61 | 16.62 | 717,790 | -0.81(-4.66%) |
Mar 10, 2004 | 17.72 | 17.93 | 17.26 | 17.43 | 396,224 | -0.38(-2.14%) |
Mar 09, 2004 | 17.81 | 17.82 | 17.45 | 17.81 | 301,985 | +0.14(+0.81%) |
Mar 08, 2004 | 18.07 | 18.16 | 17.67 | 17.67 | 217,588 | -0.48(-2.63%) |
Mar 05, 2004 | 18.00 | 18.19 | 17.89 | 18.15 | 287,849 | +0.07(+0.37%) |
Mar 04, 2004 | 18.01 | 18.10 | 17.74 | 18.08 | 168,584 | +0.08(+0.42%) |
Mar 03, 2004 | 17.83 | 18.07 | 17.45 | 18.00 | 312,875 | +0.08(+0.43%) |
Mar 02, 2004 | 18.02 | 18.07 | 17.76 | 17.93 | 286,278 | +0.00(+0.00%) |