Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.76 | 15.76 | 15.62 | 15.62 | 4,264 | -0.15(-0.96%) |
May 27, 2004 | 15.64 | 15.77 | 15.64 | 15.77 | 20,257 | +0.17(+1.08%) |
May 26, 2004 | 15.51 | 15.61 | 15.43 | 15.60 | 93,291 | -0.43(-2.70%) |
May 25, 2004 | 15.22 | 16.03 | 15.22 | 16.03 | 48,333 | +0.83(+5.44%) |
May 24, 2004 | 15.19 | 15.30 | 15.19 | 15.21 | 12,616 | +0.23(+1.50%) |
May 21, 2004 | 15.20 | 15.20 | 14.98 | 14.98 | 6,752 | +0.02(+0.15%) |
May 20, 2004 | 15.00 | 15.03 | 14.90 | 14.96 | 1,776 | -0.19(-1.26%) |
May 19, 2004 | 15.34 | 15.35 | 15.15 | 15.15 | 1,954 | +0.34(+2.28%) |
May 18, 2004 | 14.84 | 14.93 | 14.81 | 14.81 | 8,707 | +0.06(+0.38%) |
May 17, 2004 | 14.74 | 14.82 | 14.74 | 14.76 | 16,703 | -0.16(-1.09%) |
May 14, 2004 | 14.80 | 14.92 | 14.80 | 14.92 | 7,285 | +0.04(+0.30%) |
May 13, 2004 | 14.92 | 14.94 | 14.87 | 14.87 | 26,121 | -0.21(-1.38%) |
May 12, 2004 | 15.08 | 15.08 | 14.88 | 15.08 | 24,877 | +0.02(+0.15%) |
May 11, 2004 | 14.97 | 15.06 | 14.95 | 15.06 | 18,302 | +0.13(+0.87%) |
May 10, 2004 | 14.80 | 14.95 | 14.78 | 14.93 | 113,726 | -0.26(-1.74%) |
May 07, 2004 | 15.31 | 15.50 | 15.19 | 15.19 | 21,323 | -0.51(-3.26%) |
May 06, 2004 | 15.76 | 15.76 | 15.64 | 15.71 | 24,522 | -0.30(-1.86%) |
May 05, 2004 | 15.90 | 16.03 | 15.90 | 16.00 | 10,839 | +0.25(+1.57%) |
May 04, 2004 | 15.76 | 15.86 | 15.76 | 15.76 | 18,480 | +0.15(+0.97%) |
May 03, 2004 | 15.53 | 15.69 | 15.53 | 15.61 | 1,599 | +0.11(+0.73%) |
Apr 30, 2004 | 15.48 | 15.52 | 15.48 | 15.49 | 6,219 | +0.07(+0.47%) |
Apr 29, 2004 | 15.46 | 15.59 | 15.42 | 15.42 | 11,372 | -0.11(-0.72%) |
Apr 28, 2004 | 15.62 | 15.62 | 15.53 | 15.53 | 15,104 | -0.44(-2.75%) |
Apr 27, 2004 | 15.86 | 15.97 | 15.86 | 15.97 | 3,553 | +0.12(+0.75%) |
Apr 26, 2004 | 15.84 | 15.89 | 15.81 | 15.85 | 2,132 | +0.06(+0.36%) |
Apr 23, 2004 | 15.93 | 15.93 | 15.73 | 15.80 | 13,860 | -0.07(-0.46%) |
Apr 22, 2004 | 15.71 | 15.87 | 15.66 | 15.87 | 54,553 | +0.14(+0.89%) |
Apr 21, 2004 | 15.64 | 15.76 | 15.64 | 15.73 | 30,919 | -0.05(-0.32%) |
Apr 20, 2004 | 15.98 | 16.06 | 15.78 | 15.78 | 11,905 | -0.25(-1.54%) |
Apr 19, 2004 | 16.07 | 16.08 | 16.03 | 16.03 | 6,574 | -0.07(-0.45%) |
Apr 16, 2004 | 16.21 | 16.21 | 16.10 | 16.10 | 7,641 | +0.17(+1.10%) |
Apr 15, 2004 | 15.90 | 15.93 | 15.85 | 15.93 | 11,194 | +0.01(+0.04%) |
Apr 14, 2004 | 15.84 | 15.94 | 15.81 | 15.92 | 129,897 | -0.06(-0.39%) |
Apr 13, 2004 | 16.20 | 16.20 | 15.98 | 15.98 | 90,626 | -0.25(-1.53%) |
Apr 12, 2004 | 16.26 | 16.28 | 16.15 | 16.23 | 28,254 | +0.08(+0.49%) |
Apr 08, 2004 | 16.26 | 16.26 | 16.15 | 16.15 | 13,682 | +0.01(+0.07%) |
Apr 07, 2004 | 16.02 | 16.19 | 16.02 | 16.14 | 20,968 | +0.15(+0.91%) |
Apr 06, 2004 | 15.95 | 16.07 | 15.95 | 15.99 | 18,125 | -0.01(-0.07%) |
Apr 05, 2004 | 15.99 | 16.00 | 15.91 | 16.00 | 15,459 | -0.02(-0.10%) |
Apr 02, 2004 | 16.07 | 16.13 | 16.01 | 16.02 | 24,522 | +0.01(+0.03%) |
Apr 01, 2004 | 15.95 | 16.06 | 15.95 | 16.02 | 15,459 | +0.13(+0.85%) |
Mar 31, 2004 | 15.70 | 15.92 | 15.70 | 15.88 | 32,696 | +0.30(+1.91%) |
Mar 30, 2004 | 15.53 | 15.70 | 15.53 | 15.58 | 35,006 | -0.03(-0.18%) |
Mar 29, 2004 | 15.61 | 15.66 | 15.57 | 15.61 | 12,971 | +0.15(+0.98%) |
Mar 26, 2004 | 15.42 | 15.48 | 15.35 | 15.46 | 46,556 | -0.01(-0.07%) |
Mar 25, 2004 | 15.37 | 15.48 | 15.32 | 15.47 | 10,839 | +0.41(+2.69%) |
Mar 24, 2004 | 15.27 | 15.27 | 15.05 | 15.06 | 243,802 | -0.31(-2.01%) |
Mar 23, 2004 | 15.35 | 15.42 | 15.28 | 15.37 | 34,118 | +0.19(+1.22%) |
Mar 22, 2004 | 15.25 | 15.33 | 15.17 | 15.19 | 85,117 | -0.16(-1.03%) |
Mar 19, 2004 | 15.53 | 15.55 | 15.35 | 15.35 | 69,124 | -0.31(-1.98%) |
Mar 18, 2004 | 15.53 | 15.66 | 15.48 | 15.66 | 79,786 | -0.03(-0.21%) |
Mar 17, 2004 | 15.53 | 15.69 | 15.52 | 15.69 | 174,855 | +0.35(+2.27%) |
Mar 16, 2004 | 15.44 | 15.53 | 15.23 | 15.34 | 198,311 | +0.29(+1.94%) |
Mar 15, 2004 | 15.19 | 15.30 | 14.97 | 15.05 | 514,791 | -0.73(-4.64%) |
Mar 12, 2004 | 15.70 | 15.84 | 15.69 | 15.78 | 114,615 | -0.09(-0.57%) |
Mar 11, 2004 | 15.84 | 16.08 | 15.84 | 15.87 | 79,786 | -0.30(-1.88%) |
Mar 10, 2004 | 16.25 | 16.29 | 16.15 | 16.17 | 207,729 | -0.13(-0.83%) |
Mar 09, 2004 | 16.54 | 16.54 | 16.31 | 16.31 | 4,620 | -0.25(-1.50%) |
Mar 08, 2004 | 16.63 | 16.66 | 16.54 | 16.56 | 40,337 | -0.08(-0.51%) |
Mar 05, 2004 | 16.44 | 16.66 | 16.44 | 16.64 | 11,372 | +0.28(+1.72%) |
Mar 04, 2004 | 16.32 | 16.39 | 16.23 | 16.36 | 11,550 | +0.12(+0.76%) |
Mar 03, 2004 | 16.12 | 16.24 | 16.06 | 16.24 | 60,772 | -0.13(-0.79%) |
Mar 02, 2004 | 16.65 | 16.65 | 16.26 | 16.36 | 19,369 | -0.33(-1.99%) |