Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.30 | 17.44 | 17.28 | 17.37 | 676,275 | +0.40(+2.33%) |
May 27, 2004 | 16.93 | 17.04 | 16.80 | 16.97 | 499,770 | +0.16(+0.93%) |
May 26, 2004 | 16.74 | 16.96 | 16.72 | 16.82 | 302,424 | +0.03(+0.19%) |
May 25, 2004 | 16.56 | 16.78 | 16.53 | 16.78 | 627,644 | +0.34(+2.07%) |
May 24, 2004 | 16.14 | 16.46 | 16.10 | 16.44 | 791,340 | +0.84(+5.40%) |
May 21, 2004 | 15.78 | 15.78 | 15.48 | 15.60 | 527,125 | +0.38(+2.48%) |
May 20, 2004 | 15.32 | 15.36 | 15.08 | 15.22 | 395,995 | +0.12(+0.82%) |
May 19, 2004 | 15.38 | 15.55 | 15.00 | 15.10 | 750,090 | +0.28(+1.90%) |
May 18, 2004 | 14.76 | 14.85 | 14.61 | 14.82 | 588,783 | +0.04(+0.28%) |
May 17, 2004 | 14.46 | 14.83 | 14.42 | 14.78 | 1,640,212 | -1.32(-8.19%) |
May 14, 2004 | 15.96 | 16.26 | 15.95 | 16.09 | 680,400 | -0.25(-1.55%) |
May 13, 2004 | 16.26 | 16.36 | 16.14 | 16.35 | 350,187 | +0.27(+1.69%) |
May 12, 2004 | 16.12 | 16.17 | 15.78 | 16.08 | 617,006 | +0.16(+1.01%) |
May 11, 2004 | 15.66 | 15.94 | 15.55 | 15.91 | 988,035 | +0.39(+2.52%) |
May 10, 2004 | 15.80 | 15.85 | 15.29 | 15.52 | 1,310,216 | -1.09(-6.54%) |
May 07, 2004 | 16.93 | 16.93 | 16.61 | 16.61 | 585,960 | -0.47(-2.78%) |
May 06, 2004 | 17.25 | 17.27 | 16.79 | 17.08 | 509,323 | -0.13(-0.78%) |
May 05, 2004 | 16.97 | 17.36 | 16.81 | 17.22 | 607,019 | -0.15(-0.85%) |
May 04, 2004 | 17.00 | 17.56 | 16.82 | 17.36 | 1,333,229 | +0.62(+3.71%) |
May 03, 2004 | 16.12 | 16.74 | 15.85 | 16.74 | 560,125 | +0.86(+5.42%) |
Apr 30, 2004 | 15.88 | 16.09 | 15.77 | 15.88 | 702,328 | +0.14(+0.88%) |
Apr 29, 2004 | 15.89 | 15.98 | 15.69 | 15.74 | 832,806 | -0.09(-0.58%) |
Apr 28, 2004 | 16.12 | 16.19 | 15.80 | 15.84 | 919,213 | -0.24(-1.49%) |
Apr 27, 2004 | 15.81 | 16.10 | 15.81 | 16.08 | 641,104 | +0.30(+1.93%) |
Apr 26, 2004 | 15.69 | 15.88 | 15.69 | 15.77 | 822,385 | -0.74(-4.46%) |
Apr 23, 2004 | 16.47 | 16.69 | 16.47 | 16.51 | 584,006 | +0.16(+0.96%) |
Apr 22, 2004 | 15.89 | 16.39 | 15.89 | 16.35 | 948,956 | +0.25(+1.57%) |
Apr 21, 2004 | 16.01 | 16.18 | 15.86 | 16.10 | 943,529 | -0.34(-2.07%) |
Apr 20, 2004 | 16.70 | 16.75 | 16.43 | 16.44 | 674,321 | -0.69(-4.03%) |
Apr 19, 2004 | 17.18 | 17.24 | 17.06 | 17.13 | 245,543 | -0.12(-0.69%) |
Apr 16, 2004 | 17.18 | 17.26 | 17.11 | 17.25 | 215,149 | +0.00(+0.00%) |
Apr 15, 2004 | 17.22 | 17.45 | 16.93 | 17.25 | 438,330 | -0.12(-0.72%) |
Apr 14, 2004 | 17.69 | 17.69 | 17.28 | 17.37 | 472,415 | -0.50(-2.78%) |
Apr 13, 2004 | 18.43 | 18.45 | 17.87 | 17.87 | 371,897 | -0.62(-3.36%) |
Apr 12, 2004 | 18.36 | 18.55 | 18.33 | 18.49 | 466,120 | +0.21(+1.13%) |
Apr 08, 2004 | 18.27 | 18.36 | 18.25 | 18.29 | 532,987 | +0.14(+0.76%) |
Apr 07, 2004 | 18.12 | 18.16 | 18.00 | 18.15 | 281,799 | +0.01(+0.05%) |
Apr 06, 2004 | 18.17 | 18.18 | 18.03 | 18.14 | 390,785 | +0.14(+0.77%) |
Apr 05, 2004 | 17.92 | 18.00 | 17.87 | 18.00 | 383,620 | +0.13(+0.72%) |
Apr 02, 2004 | 17.96 | 18.08 | 17.78 | 17.87 | 533,421 | +0.37(+2.13%) |
Apr 01, 2004 | 17.64 | 17.72 | 17.46 | 17.50 | 602,026 | -0.14(-0.81%) |
Mar 31, 2004 | 17.55 | 17.79 | 17.47 | 17.64 | 718,610 | +0.52(+3.04%) |
Mar 30, 2004 | 16.81 | 17.25 | 16.75 | 17.12 | 892,727 | +0.52(+3.11%) |
Mar 29, 2004 | 16.08 | 16.64 | 16.07 | 16.61 | 1,138,922 | -0.18(-1.07%) |
Mar 26, 2004 | 16.63 | 16.78 | 16.59 | 16.78 | 730,117 | -0.22(-1.30%) |
Mar 25, 2004 | 16.95 | 17.06 | 16.85 | 17.01 | 597,250 | -0.35(-2.04%) |
Mar 24, 2004 | 17.62 | 17.69 | 17.24 | 17.36 | 526,474 | -0.05(-0.29%) |
Mar 23, 2004 | 17.27 | 17.46 | 17.27 | 17.41 | 501,507 | +0.32(+1.89%) |
Mar 22, 2004 | 16.93 | 17.24 | 16.81 | 17.09 | 2,034,471 | -0.88(-4.92%) |
Mar 19, 2004 | 18.12 | 18.29 | 17.88 | 17.97 | 872,536 | -0.30(-1.64%) |
Mar 18, 2004 | 18.22 | 18.47 | 18.06 | 18.27 | 837,148 | -0.43(-2.29%) |
Mar 17, 2004 | 18.89 | 18.89 | 18.57 | 18.70 | 965,456 | -0.02(-0.12%) |
Mar 16, 2004 | 18.77 | 18.94 | 18.53 | 18.72 | 476,323 | +0.06(+0.32%) |
Mar 15, 2004 | 18.89 | 18.89 | 18.56 | 18.66 | 382,969 | -0.29(-1.55%) |
Mar 12, 2004 | 18.98 | 19.00 | 18.79 | 18.96 | 356,700 | +0.63(+3.42%) |
Mar 11, 2004 | 18.08 | 18.51 | 18.03 | 18.33 | 1,032,107 | -0.43(-2.28%) |
Mar 10, 2004 | 19.30 | 19.39 | 18.76 | 18.76 | 948,088 | -0.76(-3.89%) |
Mar 09, 2004 | 19.71 | 19.71 | 19.39 | 19.52 | 395,344 | -0.04(-0.21%) |
Mar 08, 2004 | 19.85 | 20.04 | 19.47 | 19.56 | 426,607 | -0.15(-0.77%) |
Mar 05, 2004 | 19.46 | 19.71 | 19.35 | 19.71 | 377,542 | +0.09(+0.47%) |
Mar 04, 2004 | 19.43 | 19.67 | 19.35 | 19.62 | 253,793 | +0.14(+0.71%) |
Mar 03, 2004 | 19.53 | 19.53 | 19.31 | 19.48 | 436,811 | +0.25(+1.32%) |
Mar 02, 2004 | 19.44 | 19.62 | 19.23 | 19.23 | 436,594 | -0.33(-1.67%) |