Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.07 | 15.18 | 15.00 | 15.15 | 950,018 | -0.03(-0.22%) |
May 27, 2004 | 15.15 | 15.25 | 15.05 | 15.18 | 1,748,624 | +0.21(+1.44%) |
May 26, 2004 | 14.88 | 15.00 | 14.82 | 14.96 | 2,491,249 | +0.21(+1.41%) |
May 25, 2004 | 14.33 | 14.78 | 14.27 | 14.76 | 1,713,339 | +0.45(+3.15%) |
May 24, 2004 | 14.36 | 14.41 | 14.27 | 14.31 | 1,107,685 | +0.10(+0.71%) |
May 21, 2004 | 14.31 | 14.33 | 14.11 | 14.21 | 1,188,379 | +0.05(+0.33%) |
May 20, 2004 | 14.24 | 14.32 | 14.04 | 14.16 | 1,235,873 | -0.17(-1.22%) |
May 19, 2004 | 14.52 | 14.68 | 14.33 | 14.33 | 2,154,180 | +0.36(+2.55%) |
May 18, 2004 | 13.99 | 14.07 | 13.89 | 13.98 | 1,371,058 | +0.26(+1.86%) |
May 17, 2004 | 13.70 | 13.86 | 13.65 | 13.72 | 2,607,378 | -0.16(-1.16%) |
May 14, 2004 | 14.04 | 14.06 | 13.81 | 13.88 | 1,945,297 | -0.27(-1.90%) |
May 13, 2004 | 13.96 | 14.19 | 13.90 | 14.15 | 2,370,208 | -0.19(-1.36%) |
May 12, 2004 | 14.35 | 14.37 | 13.98 | 14.35 | 2,315,866 | -0.23(-1.57%) |
May 11, 2004 | 14.42 | 14.60 | 14.34 | 14.58 | 2,519,835 | +0.34(+2.36%) |
May 10, 2004 | 14.20 | 14.31 | 14.11 | 14.24 | 2,288,620 | -0.29(-1.99%) |
May 07, 2004 | 14.56 | 14.69 | 14.45 | 14.53 | 3,072,189 | -0.24(-1.59%) |
May 06, 2004 | 14.79 | 14.81 | 14.45 | 14.76 | 2,635,219 | -0.48(-3.13%) |
May 05, 2004 | 15.12 | 15.28 | 15.07 | 15.24 | 1,545,697 | +0.26(+1.75%) |
May 04, 2004 | 15.01 | 15.22 | 14.86 | 14.98 | 1,802,966 | +0.18(+1.23%) |
May 03, 2004 | 14.86 | 15.02 | 14.64 | 14.80 | 3,411,938 | +0.17(+1.19%) |
Apr 30, 2004 | 14.90 | 14.91 | 14.57 | 14.62 | 1,898,548 | -0.01(-0.09%) |
Apr 29, 2004 | 14.86 | 15.04 | 14.54 | 14.64 | 4,503,991 | -0.23(-1.54%) |
Apr 28, 2004 | 15.03 | 15.05 | 14.80 | 14.86 | 1,544,357 | -0.32(-2.08%) |
Apr 27, 2004 | 15.28 | 15.39 | 15.11 | 15.18 | 1,169,322 | -0.07(-0.48%) |
Apr 26, 2004 | 15.52 | 15.56 | 15.20 | 15.25 | 1,387,137 | -0.20(-1.30%) |
Apr 23, 2004 | 15.39 | 15.50 | 15.28 | 15.46 | 1,724,058 | +0.19(+1.23%) |
Apr 22, 2004 | 15.17 | 15.39 | 14.97 | 15.27 | 4,918,182 | +0.24(+1.61%) |
Apr 21, 2004 | 15.07 | 15.15 | 14.98 | 15.03 | 3,117,151 | +0.04(+0.27%) |
Apr 20, 2004 | 15.36 | 15.43 | 14.98 | 14.98 | 1,175,129 | -0.35(-2.28%) |
Apr 19, 2004 | 15.18 | 15.44 | 15.09 | 15.33 | 1,637,706 | +0.15(+1.02%) |
Apr 16, 2004 | 14.98 | 15.25 | 14.90 | 15.18 | 2,059,937 | -0.04(-0.26%) |
Apr 15, 2004 | 15.46 | 15.46 | 15.14 | 15.22 | 2,419,041 | -0.16(-1.05%) |
Apr 14, 2004 | 15.33 | 15.52 | 15.26 | 15.38 | 3,991,091 | -0.19(-1.25%) |
Apr 13, 2004 | 15.86 | 15.86 | 15.50 | 15.58 | 1,937,109 | -0.33(-2.07%) |
Apr 12, 2004 | 16.02 | 16.02 | 15.68 | 15.91 | 1,138,057 | +0.01(+0.04%) |
Apr 08, 2004 | 15.93 | 15.97 | 15.72 | 15.90 | 1,569,220 | -0.01(-0.04%) |
Apr 07, 2004 | 15.85 | 16.05 | 15.74 | 15.91 | 1,606,143 | +0.04(+0.25%) |
Apr 06, 2004 | 15.81 | 15.95 | 15.69 | 15.86 | 2,190,507 | -0.76(-4.57%) |
Apr 05, 2004 | 16.49 | 16.62 | 16.33 | 16.62 | 1,136,568 | +0.01(+0.04%) |
Apr 02, 2004 | 16.52 | 16.67 | 16.44 | 16.62 | 2,036,413 | +0.28(+1.73%) |
Apr 01, 2004 | 16.18 | 16.38 | 16.13 | 16.34 | 1,817,556 | +0.48(+3.05%) |
Mar 31, 2004 | 15.95 | 16.02 | 15.82 | 15.85 | 1,474,233 | +0.03(+0.21%) |
Mar 30, 2004 | 15.67 | 15.86 | 15.62 | 15.82 | 1,806,539 | -0.12(-0.76%) |
Mar 29, 2004 | 15.86 | 16.03 | 15.85 | 15.94 | 1,698,897 | +0.52(+3.35%) |
Mar 26, 2004 | 15.49 | 15.56 | 15.32 | 15.42 | 1,815,621 | -0.33(-2.09%) |
Mar 25, 2004 | 15.45 | 15.75 | 15.43 | 15.75 | 2,732,588 | +0.58(+3.85%) |
Mar 24, 2004 | 15.05 | 15.27 | 14.96 | 15.17 | 3,826,725 | -0.12(-0.79%) |
Mar 23, 2004 | 15.60 | 15.60 | 15.21 | 15.29 | 2,190,358 | -0.15(-0.96%) |
Mar 22, 2004 | 15.47 | 15.52 | 15.29 | 15.44 | 1,499,841 | -0.12(-0.78%) |
Mar 19, 2004 | 15.84 | 15.93 | 15.55 | 15.56 | 2,076,612 | -0.50(-3.10%) |
Mar 18, 2004 | 15.98 | 16.11 | 15.91 | 16.05 | 1,611,205 | -0.14(-0.87%) |
Mar 17, 2004 | 15.99 | 16.27 | 15.96 | 16.19 | 1,799,095 | +0.38(+2.42%) |
Mar 16, 2004 | 16.01 | 16.04 | 15.60 | 15.81 | 2,130,507 | +0.18(+1.16%) |
Mar 15, 2004 | 15.91 | 15.97 | 15.52 | 15.63 | 2,584,599 | -0.69(-4.24%) |
Mar 12, 2004 | 16.34 | 16.42 | 16.16 | 16.32 | 3,061,022 | +0.28(+1.72%) |
Mar 11, 2004 | 16.13 | 16.36 | 16.02 | 16.05 | 4,165,581 | -0.44(-2.65%) |
Mar 10, 2004 | 16.67 | 16.72 | 16.42 | 16.48 | 3,509,903 | -0.67(-3.92%) |
Mar 09, 2004 | 17.19 | 17.24 | 16.96 | 17.15 | 2,078,249 | -0.11(-0.66%) |
Mar 08, 2004 | 17.64 | 17.70 | 17.24 | 17.27 | 2,997,301 | -0.34(-1.94%) |
Mar 05, 2004 | 17.51 | 17.78 | 17.50 | 17.61 | 1,885,596 | -0.19(-1.06%) |
Mar 04, 2004 | 17.41 | 17.80 | 17.34 | 17.80 | 2,451,200 | +0.50(+2.91%) |
Mar 03, 2004 | 17.34 | 17.37 | 17.07 | 17.30 | 1,868,176 | -0.11(-0.66%) |
Mar 02, 2004 | 17.41 | 17.60 | 17.36 | 17.41 | 2,684,201 | -0.11(-0.61%) |