Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.05 | 15.20 | 15.05 | 15.05 | 5,309 | +0.20(+1.35%) |
May 27, 2004 | 14.85 | 15.10 | 14.85 | 14.85 | 1,756 | +0.20(+1.37%) |
May 26, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 537 | -0.05(-0.34%) |
May 25, 2004 | 14.70 | 15.00 | 14.70 | 14.70 | 655 | -0.10(-0.68%) |
May 24, 2004 | 14.80 | 15.00 | 14.80 | 14.80 | 1,477 | +0.00(+0.00%) |
May 21, 2004 | 14.80 | 15.00 | 14.80 | 14.80 | 1,477 | +0.25(+1.72%) |
May 20, 2004 | 14.55 | 14.55 | 14.55 | 14.55 | 1,079 | -0.05(-0.34%) |
May 19, 2004 | 14.60 | 15.05 | 14.60 | 14.60 | 2,841 | +0.00(+0.00%) |
May 18, 2004 | 14.25 | 15.05 | 14.60 | 14.60 | 2,841 | +0.35(+2.46%) |
May 17, 2004 | 14.85 | 14.55 | 14.25 | 14.25 | 1,308 | -0.60(-4.04%) |
May 14, 2004 | 15.25 | 15.00 | 14.75 | 14.85 | 4,626 | -0.85(-5.41%) |
May 13, 2004 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) |
May 12, 2004 | 15.35 | 15.70 | 15.50 | 15.70 | 8,872 | +0.35(+2.28%) |
May 11, 2004 | 15.00 | 15.50 | 15.35 | 15.35 | 12,590 | +0.35(+2.33%) |
May 10, 2004 | 15.95 | 15.10 | 15.00 | 15.00 | 6,304 | -0.95(-5.96%) |
May 07, 2004 | 16.20 | 16.10 | 15.80 | 15.95 | 33,264 | -0.25(-1.54%) |
May 06, 2004 | 16.35 | 16.40 | 16.10 | 16.20 | 19,152 | -0.15(-0.92%) |
May 05, 2004 | 16.15 | 16.45 | 16.35 | 16.35 | 89,757 | +0.20(+1.24%) |
May 04, 2004 | 15.80 | 16.45 | 16.15 | 16.15 | 171,072 | +0.35(+2.22%) |
May 03, 2004 | 15.85 | 16.05 | 15.80 | 15.80 | 1,588 | -0.05(-0.32%) |
Apr 30, 2004 | 15.40 | 16.20 | 15.80 | 15.85 | 17,916 | +0.25(+1.60%) |
Apr 29, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 15.80 | 15.70 | 15.60 | 15.60 | 4,270 | -0.20(-1.27%) |
Apr 27, 2004 | 16.00 | 15.80 | 15.75 | 15.80 | 5,227 | -0.20(-1.25%) |
Apr 26, 2004 | 15.95 | 16.00 | 15.80 | 16.00 | 11,353 | +0.05(+0.31%) |
Apr 23, 2004 | 16.25 | 15.95 | 15.95 | 15.95 | 282 | -0.30(-1.85%) |
Apr 22, 2004 | 15.75 | 16.25 | 15.90 | 16.25 | 2,683 | +0.50(+3.17%) |
Apr 21, 2004 | 15.95 | 16.00 | 15.75 | 15.75 | 3,796 | -0.20(-1.25%) |
Apr 20, 2004 | 16.30 | 16.20 | 15.95 | 15.95 | 1,987 | -0.35(-2.15%) |
Apr 19, 2004 | 16.00 | 16.30 | 16.00 | 16.30 | 4,537 | +0.30(+1.88%) |
Apr 16, 2004 | 16.00 | 16.00 | 16.00 | 16.00 | 2,744 | +0.00(+0.00%) |
Apr 15, 2004 | 16.10 | 16.00 | 16.00 | 16.00 | 97,790 | -0.10(-0.62%) |
Apr 14, 2004 | 16.50 | 16.40 | 16.10 | 16.10 | 2,539 | -0.40(-2.42%) |
Apr 13, 2004 | 16.25 | 16.50 | 16.30 | 16.50 | 528 | +0.25(+1.54%) |
Apr 12, 2004 | 16.40 | 16.50 | 16.25 | 16.25 | 799 | -0.15(-0.91%) |
Apr 08, 2004 | 16.05 | 16.40 | 16.10 | 16.40 | 3,683 | +0.35(+2.18%) |
Apr 07, 2004 | 16.05 | 16.05 | 15.80 | 16.05 | 2,652 | +0.05(+0.31%) |
Apr 06, 2004 | 16.30 | 16.28 | 16.00 | 16.00 | 4,439 | -0.30(-1.84%) |
Apr 05, 2004 | 16.25 | 16.30 | 16.10 | 16.30 | 6,391 | +0.05(+0.31%) |
Apr 02, 2004 | 16.10 | 16.25 | 16.25 | 16.25 | 1,680 | +0.15(+0.93%) |
Apr 01, 2004 | 16.00 | 16.35 | 16.10 | 16.10 | 1,146 | +0.10(+0.63%) |
Mar 31, 2004 | 15.75 | 16.05 | 15.80 | 16.00 | 1,217 | +0.25(+1.59%) |
Mar 30, 2004 | 15.70 | 15.95 | 15.75 | 15.75 | 1,351 | +0.05(+0.32%) |
Mar 29, 2004 | 15.40 | 15.70 | 15.50 | 15.70 | 2,380 | +0.30(+1.95%) |
Mar 26, 2004 | 15.90 | 15.75 | 15.40 | 15.40 | 1,611 | -0.50(-3.14%) |
Mar 25, 2004 | 16.15 | 15.90 | 15.65 | 15.90 | 1,902 | -0.25(-1.55%) |
Mar 24, 2004 | 15.60 | 16.15 | 15.80 | 16.15 | 20,647 | +0.55(+3.53%) |
Mar 23, 2004 | 15.50 | 15.95 | 15.60 | 15.60 | 1,845 | +0.10(+0.65%) |
Mar 22, 2004 | 16.05 | 15.85 | 15.50 | 15.50 | 1,483 | -0.55(-3.43%) |
Mar 19, 2004 | 16.05 | 16.05 | 16.05 | 16.05 | 234 | +0.00(+0.00%) |
Mar 18, 2004 | 16.05 | 16.05 | 15.95 | 16.05 | 9,300 | +0.00(+0.00%) |
Mar 17, 2004 | 15.90 | 16.25 | 16.05 | 16.05 | 1,157 | +0.15(+0.94%) |
Mar 16, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 837 | +0.00(+0.00%) |
Mar 15, 2004 | 15.85 | 16.25 | 15.90 | 15.90 | 4,205 | +0.00(+0.00%) |
Mar 12, 2004 | 15.90 | 16.25 | 15.90 | 15.90 | 4,740 | +0.00(+0.00%) |
Mar 11, 2004 | 16.15 | 16.25 | 15.90 | 15.90 | 4,740 | -0.25(-1.55%) |
Mar 10, 2004 | 16.35 | 16.50 | 16.15 | 16.15 | 3,206 | -0.20(-1.22%) |
Mar 09, 2004 | 16.35 | 16.35 | 16.20 | 16.35 | 7,491 | +0.00(+0.00%) |
Mar 08, 2004 | 16.00 | 16.35 | 16.10 | 16.35 | 3,894 | +0.20(+1.24%) |
Mar 05, 2004 | 16.15 | 16.25 | 16.00 | 16.15 | 18,609 | +0.00(+0.00%) |
Mar 04, 2004 | 16.50 | 16.25 | 16.00 | 16.15 | 18,609 | -0.35(-2.12%) |
Mar 03, 2004 | 16.45 | 16.50 | 16.30 | 16.50 | 3,161 | +0.05(+0.30%) |
Mar 02, 2004 | 16.40 | 16.75 | 16.40 | 16.45 | 3,478 | +0.05(+0.30%) |