Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.28 | 15.32 | 15.06 | 15.08 | 194,548 | -0.26(-1.67%) |
May 27, 2004 | 15.12 | 15.40 | 15.08 | 15.33 | 460,547 | +0.20(+1.32%) |
May 26, 2004 | 15.32 | 15.56 | 15.02 | 15.13 | 275,150 | -0.28(-1.81%) |
May 25, 2004 | 15.15 | 15.47 | 15.08 | 15.41 | 297,713 | +0.34(+2.22%) |
May 24, 2004 | 15.21 | 15.39 | 15.01 | 15.08 | 332,562 | -0.08(-0.53%) |
May 21, 2004 | 15.21 | 15.25 | 15.01 | 15.16 | 211,721 | +0.05(+0.32%) |
May 20, 2004 | 14.85 | 15.24 | 14.83 | 15.11 | 486,495 | +0.19(+1.28%) |
May 19, 2004 | 14.88 | 15.09 | 14.84 | 14.92 | 447,260 | +0.13(+0.86%) |
May 18, 2004 | 14.82 | 15.02 | 14.73 | 14.79 | 251,959 | +0.03(+0.22%) |
May 17, 2004 | 14.81 | 14.86 | 14.53 | 14.76 | 255,469 | -0.05(-0.32%) |
May 14, 2004 | 14.84 | 14.99 | 14.74 | 14.81 | 271,138 | -0.03(-0.21%) |
May 13, 2004 | 14.72 | 14.95 | 14.72 | 14.84 | 207,459 | +0.07(+0.49%) |
May 12, 2004 | 14.57 | 14.79 | 14.31 | 14.77 | 245,942 | +0.14(+0.93%) |
May 11, 2004 | 14.62 | 14.85 | 14.48 | 14.63 | 225,886 | +0.18(+1.21%) |
May 10, 2004 | 14.50 | 14.76 | 14.36 | 14.46 | 438,109 | -0.33(-2.21%) |
May 07, 2004 | 14.80 | 15.22 | 14.37 | 14.78 | 875,090 | -0.02(-0.11%) |
May 06, 2004 | 14.96 | 15.12 | 14.77 | 14.80 | 802,887 | -0.47(-3.08%) |
May 05, 2004 | 15.59 | 15.59 | 15.23 | 15.27 | 288,187 | -0.29(-1.85%) |
May 04, 2004 | 15.84 | 15.85 | 15.41 | 15.56 | 438,986 | -0.28(-1.76%) |
May 03, 2004 | 15.83 | 15.94 | 15.78 | 15.84 | 660,611 | +0.00(+0.00%) |
Apr 30, 2004 | 16.15 | 16.15 | 15.35 | 15.84 | 736,073 | -1.45(-8.40%) |
Apr 29, 2004 | 17.77 | 18.04 | 17.07 | 17.29 | 182,514 | -0.41(-2.30%) |
Apr 28, 2004 | 18.05 | 18.05 | 17.56 | 17.69 | 174,867 | -0.51(-2.80%) |
Apr 27, 2004 | 18.13 | 18.44 | 18.13 | 18.20 | 230,148 | +0.00(+0.00%) |
Apr 26, 2004 | 17.95 | 18.31 | 17.95 | 18.20 | 131,620 | +0.14(+0.75%) |
Apr 23, 2004 | 18.39 | 18.39 | 17.91 | 18.07 | 104,544 | -0.27(-1.48%) |
Apr 22, 2004 | 18.11 | 18.42 | 18.11 | 18.34 | 148,543 | +0.23(+1.28%) |
Apr 21, 2004 | 18.01 | 18.11 | 17.65 | 18.11 | 155,939 | +0.10(+0.58%) |
Apr 20, 2004 | 18.22 | 18.35 | 17.95 | 18.01 | 137,637 | -0.06(-0.31%) |
Apr 19, 2004 | 18.02 | 18.20 | 17.65 | 18.06 | 145,409 | -0.08(-0.44%) |
Apr 16, 2004 | 18.08 | 18.26 | 18.00 | 18.14 | 131,244 | +0.06(+0.35%) |
Apr 15, 2004 | 18.01 | 18.39 | 17.91 | 18.08 | 236,917 | -0.05(-0.26%) |
Apr 14, 2004 | 18.21 | 18.38 | 17.85 | 18.12 | 242,057 | -0.17(-0.92%) |
Apr 13, 2004 | 18.51 | 18.52 | 18.05 | 18.29 | 247,071 | -0.14(-0.74%) |
Apr 12, 2004 | 18.24 | 18.50 | 18.14 | 18.43 | 419,055 | +0.18(+1.01%) |
Apr 08, 2004 | 18.44 | 18.44 | 18.16 | 18.24 | 194,673 | -0.10(-0.57%) |
Apr 07, 2004 | 18.60 | 18.60 | 18.17 | 18.35 | 252,837 | -0.36(-1.92%) |
Apr 06, 2004 | 18.58 | 18.75 | 18.48 | 18.71 | 278,158 | -0.03(-0.17%) |
Apr 05, 2004 | 18.82 | 18.85 | 18.58 | 18.74 | 208,086 | -0.10(-0.55%) |
Apr 02, 2004 | 19.11 | 19.15 | 18.80 | 18.84 | 171,483 | -0.20(-1.05%) |
Apr 01, 2004 | 19.04 | 19.29 | 18.87 | 19.04 | 320,653 | +0.08(+0.42%) |
Mar 31, 2004 | 19.21 | 19.39 | 18.96 | 18.96 | 250,957 | -0.38(-1.94%) |
Mar 30, 2004 | 19.16 | 19.44 | 19.16 | 19.34 | 134,754 | +0.18(+0.92%) |
Mar 29, 2004 | 18.91 | 19.19 | 18.91 | 19.16 | 198,058 | +0.28(+1.48%) |
Mar 26, 2004 | 18.77 | 19.07 | 18.72 | 18.88 | 143,404 | +0.10(+0.51%) |
Mar 25, 2004 | 18.68 | 18.87 | 18.60 | 18.79 | 182,263 | +0.28(+1.51%) |
Mar 24, 2004 | 18.59 | 18.72 | 18.47 | 18.51 | 225,008 | -0.14(-0.77%) |
Mar 23, 2004 | 18.55 | 18.68 | 18.36 | 18.65 | 196,428 | +0.06(+0.34%) |
Mar 22, 2004 | 18.97 | 18.97 | 18.52 | 18.59 | 151,426 | -0.42(-2.22%) |
Mar 19, 2004 | 19.19 | 19.23 | 18.83 | 19.01 | 198,559 | -0.18(-0.91%) |
Mar 18, 2004 | 19.21 | 19.30 | 19.13 | 19.19 | 203,824 | -0.08(-0.41%) |
Mar 17, 2004 | 19.32 | 19.46 | 19.15 | 19.27 | 175,243 | +0.06(+0.33%) |
Mar 16, 2004 | 19.14 | 19.31 | 19.14 | 19.20 | 193,921 | +0.12(+0.63%) |
Mar 15, 2004 | 19.11 | 19.27 | 19.07 | 19.08 | 291,320 | -0.04(-0.21%) |
Mar 12, 2004 | 18.83 | 19.29 | 18.76 | 19.12 | 265,999 | +0.36(+1.91%) |
Mar 11, 2004 | 19.04 | 19.30 | 18.76 | 18.76 | 268,255 | -0.31(-1.63%) |
Mar 10, 2004 | 19.20 | 19.32 | 19.05 | 19.07 | 244,940 | -0.07(-0.38%) |
Mar 09, 2004 | 19.27 | 19.32 | 19.08 | 19.15 | 179,631 | -0.12(-0.62%) |
Mar 08, 2004 | 19.39 | 19.54 | 19.27 | 19.27 | 181,260 | -0.02(-0.12%) |
Mar 05, 2004 | 19.27 | 19.63 | 19.22 | 19.29 | 217,613 | -0.02(-0.12%) |
Mar 04, 2004 | 19.19 | 19.35 | 19.14 | 19.31 | 92,259 | +0.15(+0.79%) |
Mar 03, 2004 | 18.94 | 19.43 | 18.90 | 19.16 | 195,174 | +0.21(+1.09%) |
Mar 02, 2004 | 19.11 | 19.23 | 18.95 | 18.95 | 186,274 | -0.29(-1.49%) |