Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.36 | 14.48 | 14.29 | 14.39 | 38,626 | +0.07(+0.52%) |
May 27, 2004 | 14.40 | 14.45 | 14.27 | 14.31 | 40,348 | +0.04(+0.26%) |
May 26, 2004 | 14.05 | 14.38 | 14.05 | 14.28 | 62,297 | +0.10(+0.72%) |
May 25, 2004 | 14.03 | 14.17 | 13.76 | 14.17 | 63,158 | +0.17(+1.19%) |
May 24, 2004 | 14.13 | 14.15 | 13.76 | 14.01 | 46,481 | -0.03(-0.20%) |
May 21, 2004 | 13.85 | 14.08 | 13.80 | 14.03 | 32,709 | +0.28(+2.03%) |
May 20, 2004 | 13.57 | 13.82 | 13.48 | 13.76 | 26,360 | +0.23(+1.72%) |
May 19, 2004 | 13.57 | 14.02 | 13.48 | 13.52 | 91,348 | +0.14(+1.04%) |
May 18, 2004 | 13.43 | 13.56 | 13.18 | 13.38 | 130,405 | +0.20(+1.55%) |
May 17, 2004 | 13.06 | 13.65 | 13.06 | 13.18 | 157,412 | -0.81(-5.78%) |
May 14, 2004 | 14.11 | 14.11 | 13.85 | 13.99 | 51,645 | -0.06(-0.40%) |
May 13, 2004 | 13.80 | 14.10 | 13.71 | 14.04 | 48,202 | +0.11(+0.80%) |
May 12, 2004 | 13.80 | 13.94 | 13.06 | 13.93 | 112,652 | +0.27(+1.97%) |
May 11, 2004 | 13.85 | 14.15 | 13.48 | 13.66 | 82,848 | +0.22(+1.66%) |
May 10, 2004 | 12.55 | 13.92 | 12.55 | 13.44 | 195,070 | -0.68(-4.81%) |
May 07, 2004 | 14.42 | 14.55 | 13.99 | 14.12 | 60,576 | -0.43(-2.94%) |
May 06, 2004 | 14.87 | 14.87 | 14.50 | 14.55 | 41,854 | -0.33(-2.19%) |
May 05, 2004 | 14.76 | 15.10 | 14.69 | 14.87 | 63,911 | +0.15(+1.01%) |
May 04, 2004 | 14.66 | 14.73 | 14.53 | 14.72 | 36,044 | +0.09(+0.64%) |
May 03, 2004 | 14.55 | 14.68 | 14.51 | 14.63 | 42,607 | +0.18(+1.22%) |
Apr 30, 2004 | 14.50 | 14.57 | 14.41 | 14.45 | 59,607 | +0.05(+0.32%) |
Apr 29, 2004 | 14.98 | 15.07 | 13.94 | 14.41 | 188,829 | -0.65(-4.32%) |
Apr 28, 2004 | 15.15 | 15.20 | 15.05 | 15.06 | 39,379 | -0.16(-1.04%) |
Apr 27, 2004 | 15.33 | 15.34 | 15.13 | 15.21 | 113,728 | -0.07(-0.49%) |
Apr 26, 2004 | 15.52 | 15.61 | 15.24 | 15.29 | 82,740 | -0.14(-0.90%) |
Apr 23, 2004 | 15.71 | 15.78 | 15.34 | 15.43 | 63,050 | -0.23(-1.48%) |
Apr 22, 2004 | 15.66 | 15.79 | 15.57 | 15.66 | 110,285 | +0.10(+0.66%) |
Apr 21, 2004 | 15.71 | 15.86 | 15.48 | 15.56 | 79,943 | -0.28(-1.76%) |
Apr 20, 2004 | 15.86 | 15.99 | 15.84 | 15.84 | 57,886 | -0.02(-0.12%) |
Apr 19, 2004 | 15.97 | 15.98 | 15.80 | 15.86 | 53,905 | -0.10(-0.64%) |
Apr 16, 2004 | 16.03 | 16.12 | 15.80 | 15.96 | 29,803 | -0.03(-0.17%) |
Apr 15, 2004 | 16.17 | 16.17 | 15.47 | 15.99 | 146,329 | -0.15(-0.92%) |
Apr 14, 2004 | 16.26 | 16.34 | 15.81 | 16.13 | 76,285 | -0.21(-1.31%) |
Apr 13, 2004 | 16.64 | 16.64 | 16.27 | 16.35 | 54,012 | -0.15(-0.90%) |
Apr 12, 2004 | 16.31 | 16.64 | 16.31 | 16.50 | 65,418 | +0.13(+0.79%) |
Apr 08, 2004 | 16.28 | 16.49 | 16.27 | 16.37 | 48,955 | +0.08(+0.51%) |
Apr 07, 2004 | 16.47 | 16.47 | 16.23 | 16.28 | 60,361 | -0.16(-0.96%) |
Apr 06, 2004 | 16.49 | 16.49 | 16.22 | 16.44 | 60,361 | +0.08(+0.51%) |
Apr 05, 2004 | 16.13 | 16.36 | 16.03 | 16.36 | 58,209 | +0.31(+1.91%) |
Apr 02, 2004 | 15.85 | 16.21 | 15.85 | 16.05 | 90,164 | +0.30(+1.89%) |
Apr 01, 2004 | 15.71 | 15.99 | 15.66 | 15.75 | 69,076 | +0.06(+0.36%) |
Mar 31, 2004 | 15.79 | 15.81 | 15.67 | 15.70 | 80,373 | -0.05(-0.30%) |
Mar 30, 2004 | 15.48 | 15.78 | 15.48 | 15.74 | 78,006 | +0.20(+1.26%) |
Mar 29, 2004 | 15.40 | 15.63 | 15.38 | 15.55 | 62,835 | +0.15(+0.97%) |
Mar 26, 2004 | 15.34 | 15.61 | 14.93 | 15.40 | 87,152 | +0.11(+0.73%) |
Mar 25, 2004 | 14.87 | 15.29 | 14.87 | 15.29 | 68,000 | +0.41(+2.75%) |
Mar 24, 2004 | 14.82 | 15.02 | 14.78 | 14.88 | 101,570 | -0.04(-0.25%) |
Mar 23, 2004 | 14.87 | 14.96 | 14.78 | 14.92 | 145,038 | -0.09(-0.62%) |
Mar 22, 2004 | 15.35 | 15.35 | 14.89 | 15.01 | 215,513 | -0.36(-2.36%) |
Mar 19, 2004 | 15.61 | 15.61 | 15.35 | 15.37 | 104,905 | -0.22(-1.43%) |
Mar 18, 2004 | 15.70 | 15.71 | 15.43 | 15.60 | 89,411 | -0.10(-0.65%) |
Mar 17, 2004 | 15.66 | 15.80 | 15.56 | 15.70 | 74,886 | +0.16(+1.02%) |
Mar 16, 2004 | 15.59 | 15.77 | 15.54 | 15.54 | 122,551 | -0.25(-1.59%) |
Mar 15, 2004 | 15.75 | 15.99 | 15.66 | 15.79 | 80,051 | +0.00(+0.00%) |
Mar 12, 2004 | 15.61 | 15.98 | 15.60 | 15.79 | 91,240 | +0.13(+0.83%) |
Mar 11, 2004 | 16.03 | 16.06 | 15.66 | 15.66 | 131,374 | -0.46(-2.88%) |
Mar 10, 2004 | 16.25 | 16.26 | 16.13 | 16.13 | 102,430 | -0.12(-0.74%) |
Mar 09, 2004 | 16.48 | 16.48 | 16.17 | 16.25 | 107,057 | -0.22(-1.35%) |
Mar 08, 2004 | 16.36 | 16.56 | 16.36 | 16.47 | 90,918 | +0.11(+0.68%) |
Mar 05, 2004 | 16.08 | 16.36 | 16.03 | 16.36 | 66,601 | +0.22(+1.38%) |
Mar 04, 2004 | 16.14 | 16.22 | 16.04 | 16.13 | 49,171 | -0.07(-0.40%) |
Mar 03, 2004 | 16.26 | 16.26 | 16.04 | 16.20 | 45,728 | -0.07(-0.40%) |
Mar 02, 2004 | 16.59 | 16.59 | 16.03 | 16.26 | 106,842 | -0.09(-0.57%) |