Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.45 | 15.72 | 15.45 | 15.68 | 556,865 | +0.20(+1.32%) |
May 27, 2004 | 15.49 | 15.90 | 15.32 | 15.47 | 1,263,702 | +0.21(+1.39%) |
May 26, 2004 | 15.12 | 15.32 | 15.02 | 15.26 | 1,128,275 | +0.15(+0.97%) |
May 25, 2004 | 14.89 | 15.15 | 14.81 | 15.11 | 951,657 | +0.13(+0.87%) |
May 24, 2004 | 14.97 | 15.28 | 14.78 | 14.98 | 621,156 | +0.17(+1.16%) |
May 21, 2004 | 14.73 | 14.84 | 14.56 | 14.81 | 1,117,275 | +0.05(+0.33%) |
May 20, 2004 | 15.05 | 15.06 | 14.55 | 14.76 | 1,317,482 | -0.25(-1.69%) |
May 19, 2004 | 15.23 | 15.54 | 14.97 | 15.01 | 1,816,412 | -0.11(-0.76%) |
May 18, 2004 | 15.37 | 15.45 | 15.12 | 15.13 | 2,406,401 | -0.48(-3.09%) |
May 17, 2004 | 15.86 | 15.86 | 15.41 | 15.61 | 1,013,015 | -0.31(-1.95%) |
May 14, 2004 | 15.96 | 16.13 | 15.72 | 15.92 | 1,327,871 | -0.03(-0.20%) |
May 13, 2004 | 15.47 | 16.21 | 15.42 | 15.95 | 1,469,899 | +0.29(+1.88%) |
May 12, 2004 | 15.50 | 15.72 | 15.28 | 15.66 | 1,340,705 | +0.24(+1.54%) |
May 11, 2004 | 15.34 | 15.54 | 15.30 | 15.42 | 1,090,507 | +0.04(+0.27%) |
May 10, 2004 | 15.50 | 15.51 | 15.01 | 15.38 | 1,902,704 | -0.16(-1.05%) |
May 07, 2004 | 15.81 | 16.08 | 15.38 | 15.54 | 815,130 | -0.27(-1.71%) |
May 06, 2004 | 16.09 | 16.09 | 15.63 | 15.81 | 1,103,096 | -0.28(-1.73%) |
May 05, 2004 | 16.36 | 16.36 | 15.91 | 16.09 | 1,047,116 | -0.20(-1.26%) |
May 04, 2004 | 16.37 | 16.44 | 15.92 | 16.30 | 1,343,883 | +0.10(+0.61%) |
May 03, 2004 | 15.79 | 16.24 | 15.75 | 16.20 | 1,897,815 | +0.45(+2.86%) |
Apr 30, 2004 | 16.14 | 16.43 | 15.67 | 15.75 | 2,433,535 | -0.39(-2.43%) |
Apr 29, 2004 | 16.56 | 17.17 | 15.91 | 16.14 | 2,135,791 | -0.27(-1.65%) |
Apr 28, 2004 | 17.37 | 17.67 | 16.25 | 16.41 | 2,905,086 | -0.87(-5.02%) |
Apr 27, 2004 | 17.05 | 17.35 | 17.04 | 17.28 | 970,725 | +0.22(+1.29%) |
Apr 26, 2004 | 17.18 | 17.25 | 16.90 | 17.06 | 915,600 | -0.07(-0.43%) |
Apr 23, 2004 | 17.51 | 17.60 | 16.99 | 17.13 | 992,970 | -0.43(-2.42%) |
Apr 22, 2004 | 17.03 | 17.71 | 17.02 | 17.56 | 1,999,019 | +0.61(+3.57%) |
Apr 21, 2004 | 17.06 | 17.06 | 16.73 | 16.95 | 1,258,569 | -0.05(-0.29%) |
Apr 20, 2004 | 17.62 | 17.70 | 16.99 | 17.00 | 781,151 | -0.50(-2.85%) |
Apr 19, 2004 | 17.75 | 17.75 | 17.19 | 17.50 | 832,242 | -0.25(-1.43%) |
Apr 16, 2004 | 17.18 | 17.83 | 17.04 | 17.75 | 1,068,017 | +0.51(+2.94%) |
Apr 15, 2004 | 17.22 | 17.32 | 16.92 | 17.25 | 1,850,146 | +0.16(+0.96%) |
Apr 14, 2004 | 17.24 | 17.62 | 16.98 | 17.08 | 2,143,369 | -0.31(-1.79%) |
Apr 13, 2004 | 18.04 | 18.04 | 17.34 | 17.39 | 1,546,535 | -0.67(-3.71%) |
Apr 12, 2004 | 17.84 | 18.06 | 17.70 | 18.06 | 1,811,767 | +0.23(+1.28%) |
Apr 08, 2004 | 17.99 | 18.02 | 17.71 | 17.84 | 1,693,207 | -0.16(-0.86%) |
Apr 07, 2004 | 17.90 | 18.02 | 17.61 | 17.99 | 976,714 | +0.01(+0.05%) |
Apr 06, 2004 | 18.16 | 18.21 | 17.79 | 17.98 | 1,763,732 | -0.18(-0.99%) |
Apr 05, 2004 | 17.72 | 18.27 | 17.57 | 18.16 | 2,299,330 | +0.44(+2.49%) |
Apr 02, 2004 | 17.84 | 18.08 | 17.49 | 17.72 | 9,377,606 | +0.17(+0.98%) |
Apr 01, 2004 | 16.83 | 17.59 | 16.69 | 17.55 | 2,672,244 | +0.61(+3.57%) |
Mar 31, 2004 | 17.10 | 17.10 | 16.79 | 16.94 | 1,074,740 | -0.15(-0.86%) |
Mar 30, 2004 | 16.99 | 17.14 | 16.79 | 17.09 | 1,176,066 | +0.10(+0.58%) |
Mar 29, 2004 | 16.71 | 17.00 | 16.63 | 16.99 | 1,589,559 | +0.38(+2.32%) |
Mar 26, 2004 | 16.33 | 16.75 | 16.24 | 16.61 | 1,477,966 | +0.29(+1.81%) |
Mar 25, 2004 | 15.33 | 16.46 | 15.22 | 16.31 | 3,211,753 | +0.99(+6.46%) |
Mar 24, 2004 | 15.55 | 15.57 | 15.20 | 15.32 | 1,185,477 | -0.15(-0.95%) |
Mar 23, 2004 | 15.71 | 15.72 | 15.41 | 15.47 | 1,128,031 | -0.07(-0.47%) |
Mar 22, 2004 | 15.84 | 16.00 | 15.36 | 15.54 | 843,609 | -0.46(-2.86%) |
Mar 19, 2004 | 16.33 | 16.33 | 15.89 | 16.00 | 1,012,037 | -0.29(-1.76%) |
Mar 18, 2004 | 16.27 | 16.43 | 16.13 | 16.29 | 1,410,986 | +0.02(+0.10%) |
Mar 17, 2004 | 15.75 | 16.36 | 15.67 | 16.27 | 1,379,818 | +0.56(+3.59%) |
Mar 16, 2004 | 15.87 | 16.07 | 15.62 | 15.71 | 1,548,980 | +0.04(+0.26%) |
Mar 15, 2004 | 15.51 | 15.77 | 15.47 | 15.67 | 1,843,546 | +0.16(+1.00%) |
Mar 12, 2004 | 15.55 | 15.75 | 15.41 | 15.51 | 2,656,721 | -0.04(-0.26%) |
Mar 11, 2004 | 14.95 | 15.89 | 14.95 | 15.55 | 3,080,970 | +0.65(+4.34%) |
Mar 10, 2004 | 15.00 | 15.54 | 14.63 | 14.91 | 2,226,850 | -0.09(-0.60%) |
Mar 09, 2004 | 14.91 | 15.19 | 14.86 | 15.00 | 682,636 | +0.04(+0.27%) |
Mar 08, 2004 | 15.10 | 15.14 | 14.87 | 14.96 | 593,044 | -0.15(-0.98%) |
Mar 05, 2004 | 15.06 | 15.23 | 14.95 | 15.10 | 569,454 | +0.04(+0.27%) |
Mar 04, 2004 | 15.14 | 15.14 | 14.78 | 15.06 | 1,636,372 | -0.07(-0.49%) |
Mar 03, 2004 | 15.26 | 15.36 | 15.01 | 15.14 | 596,588 | -0.23(-1.49%) |
Mar 02, 2004 | 14.93 | 15.40 | 14.93 | 15.36 | 687,892 | +0.19(+1.24%) |