Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.25 | 15.27 | 15.21 | 15.21 | 88,411 | -0.05(-0.33%) |
May 27, 2004 | 15.11 | 15.28 | 15.11 | 15.26 | 197,906 | +0.15(+0.97%) |
May 26, 2004 | 15.06 | 15.13 | 15.01 | 15.12 | 171,043 | +0.04(+0.25%) |
May 25, 2004 | 14.82 | 15.08 | 14.76 | 15.08 | 295,840 | +0.29(+1.93%) |
May 24, 2004 | 14.98 | 14.98 | 14.78 | 14.79 | 127,517 | -0.11(-0.71%) |
May 21, 2004 | 14.91 | 15.03 | 14.90 | 14.90 | 154,720 | -0.05(-0.35%) |
May 20, 2004 | 14.85 | 14.97 | 14.83 | 14.95 | 97,933 | +0.08(+0.53%) |
May 19, 2004 | 15.01 | 15.02 | 14.83 | 14.87 | 205,727 | -0.09(-0.59%) |
May 18, 2004 | 14.92 | 14.98 | 14.87 | 14.96 | 115,275 | +0.05(+0.34%) |
May 17, 2004 | 14.88 | 14.96 | 14.81 | 14.91 | 172,743 | -0.08(-0.51%) |
May 14, 2004 | 14.94 | 15.04 | 14.80 | 14.99 | 647,107 | +0.11(+0.73%) |
May 13, 2004 | 15.03 | 15.03 | 14.86 | 14.88 | 141,799 | -0.12(-0.82%) |
May 12, 2004 | 15.09 | 15.09 | 14.78 | 15.00 | 388,672 | -0.14(-0.93%) |
May 11, 2004 | 15.09 | 15.14 | 15.01 | 15.14 | 446,480 | +0.06(+0.43%) |
May 10, 2004 | 15.20 | 15.31 | 15.04 | 15.08 | 505,988 | -0.21(-1.35%) |
May 07, 2004 | 15.48 | 15.52 | 15.28 | 15.28 | 737,219 | -0.23(-1.48%) |
May 06, 2004 | 15.47 | 15.51 | 15.40 | 15.51 | 353,307 | +0.01(+0.04%) |
May 05, 2004 | 15.47 | 15.51 | 15.41 | 15.51 | 98,613 | +0.03(+0.21%) |
May 04, 2004 | 15.50 | 15.54 | 15.37 | 15.47 | 838,893 | -0.01(-0.09%) |
May 03, 2004 | 15.39 | 15.49 | 15.35 | 15.49 | 634,525 | +0.08(+0.52%) |
Apr 30, 2004 | 15.42 | 15.49 | 15.32 | 15.41 | 497,827 | +0.06(+0.38%) |
Apr 29, 2004 | 15.29 | 15.40 | 15.25 | 15.35 | 137,378 | +0.06(+0.40%) |
Apr 28, 2004 | 15.42 | 15.42 | 15.24 | 15.29 | 213,208 | -0.15(-0.95%) |
Apr 27, 2004 | 15.47 | 15.53 | 15.41 | 15.44 | 304,341 | +0.04(+0.29%) |
Apr 26, 2004 | 15.48 | 15.49 | 15.37 | 15.39 | 136,018 | -0.08(-0.51%) |
Apr 23, 2004 | 15.50 | 15.50 | 15.37 | 15.47 | 173,083 | -0.03(-0.21%) |
Apr 22, 2004 | 15.29 | 15.50 | 15.26 | 15.50 | 190,765 | +0.21(+1.39%) |
Apr 21, 2004 | 15.24 | 15.29 | 15.16 | 15.29 | 129,217 | +0.06(+0.39%) |
Apr 20, 2004 | 15.38 | 15.38 | 15.23 | 15.23 | 186,685 | -0.13(-0.86%) |
Apr 19, 2004 | 15.35 | 15.39 | 15.25 | 15.37 | 830,052 | +0.07(+0.44%) |
Apr 16, 2004 | 15.26 | 15.30 | 15.23 | 15.30 | 164,922 | +0.08(+0.52%) |
Apr 15, 2004 | 15.20 | 15.23 | 15.13 | 15.22 | 176,483 | +0.06(+0.39%) |
Apr 14, 2004 | 15.07 | 15.17 | 15.02 | 15.16 | 97,593 | +0.03(+0.19%) |
Apr 13, 2004 | 15.28 | 15.28 | 15.07 | 15.13 | 283,258 | -0.07(-0.44%) |
Apr 12, 2004 | 15.23 | 15.27 | 15.20 | 15.20 | 94,192 | -0.04(-0.23%) |
Apr 08, 2004 | 15.29 | 15.29 | 15.17 | 15.23 | 325,424 | +0.02(+0.15%) |
Apr 07, 2004 | 15.20 | 15.25 | 15.15 | 15.21 | 279,177 | -0.04(-0.25%) |
Apr 06, 2004 | 15.14 | 15.25 | 15.11 | 15.25 | 95,212 | +0.09(+0.62%) |
Apr 05, 2004 | 15.12 | 15.18 | 15.06 | 15.15 | 430,498 | +0.01(+0.06%) |
Apr 02, 2004 | 15.23 | 15.23 | 15.08 | 15.14 | 1,077,606 | +0.04(+0.23%) |
Apr 01, 2004 | 15.04 | 15.12 | 15.01 | 15.11 | 406,015 | +0.16(+1.04%) |
Mar 31, 2004 | 15.00 | 15.04 | 14.86 | 14.95 | 369,970 | -0.01(-0.10%) |
Mar 30, 2004 | 14.82 | 14.97 | 14.82 | 14.97 | 119,016 | +0.12(+0.83%) |
Mar 29, 2004 | 14.75 | 14.85 | 14.74 | 14.85 | 152,340 | +0.16(+1.12%) |
Mar 26, 2004 | 14.67 | 14.74 | 14.63 | 14.68 | 471,303 | -0.07(-0.48%) |
Mar 25, 2004 | 14.65 | 14.75 | 14.58 | 14.75 | 110,514 | +0.18(+1.23%) |
Mar 24, 2004 | 14.58 | 14.59 | 14.46 | 14.57 | 150,640 | +0.06(+0.41%) |
Mar 23, 2004 | 14.60 | 14.62 | 14.51 | 14.51 | 184,645 | -0.08(-0.56%) |
Mar 22, 2004 | 14.65 | 14.70 | 14.51 | 14.60 | 443,760 | -0.15(-1.04%) |
Mar 19, 2004 | 14.79 | 14.86 | 14.75 | 14.75 | 351,947 | -0.08(-0.55%) |
Mar 18, 2004 | 14.84 | 14.88 | 14.76 | 14.83 | 571,277 | -0.04(-0.24%) |
Mar 17, 2004 | 14.73 | 14.87 | 14.70 | 14.87 | 186,685 | +0.19(+1.32%) |
Mar 16, 2004 | 14.70 | 14.70 | 14.56 | 14.67 | 212,868 | +0.05(+0.34%) |
Mar 15, 2004 | 14.81 | 14.81 | 14.57 | 14.62 | 73,109 | -0.18(-1.23%) |
Mar 12, 2004 | 14.82 | 14.82 | 14.66 | 14.80 | 826,992 | +0.03(+0.22%) |
Mar 11, 2004 | 15.00 | 15.06 | 14.77 | 14.77 | 416,896 | -0.33(-2.18%) |
Mar 10, 2004 | 15.14 | 15.26 | 15.09 | 15.10 | 345,146 | +0.01(+0.10%) |
Mar 09, 2004 | 15.04 | 15.09 | 14.98 | 15.09 | 170,703 | -0.01(-0.10%) |
Mar 08, 2004 | 15.12 | 15.16 | 15.04 | 15.10 | 364,529 | -0.01(-0.10%) |
Mar 05, 2004 | 14.97 | 15.12 | 14.96 | 15.12 | 789,586 | +0.16(+1.06%) |
Mar 04, 2004 | 15.04 | 15.04 | 14.95 | 14.96 | 279,177 | -0.09(-0.57%) |
Mar 03, 2004 | 15.01 | 15.05 | 14.95 | 15.04 | 634,866 | +0.10(+0.69%) |
Mar 02, 2004 | 15.06 | 15.12 | 14.94 | 14.94 | 379,491 | -0.20(-1.32%) |