Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.57 | 14.76 | 14.28 | 14.42 | 15,038 | -0.26(-1.74%) |
May 27, 2004 | 14.77 | 14.77 | 14.45 | 14.67 | 53,007 | +0.19(+1.35%) |
May 26, 2004 | 14.86 | 14.86 | 14.35 | 14.48 | 39,457 | -0.30(-2.00%) |
May 25, 2004 | 14.55 | 14.86 | 14.51 | 14.78 | 43,626 | +0.13(+0.92%) |
May 24, 2004 | 14.90 | 14.90 | 14.55 | 14.64 | 36,033 | -0.12(-0.82%) |
May 21, 2004 | 14.78 | 14.82 | 14.61 | 14.76 | 34,395 | +0.01(+0.05%) |
May 20, 2004 | 14.51 | 15.01 | 14.51 | 14.76 | 37,670 | -0.01(-0.09%) |
May 19, 2004 | 14.77 | 14.88 | 14.56 | 14.77 | 20,845 | +0.09(+0.64%) |
May 18, 2004 | 14.77 | 14.81 | 14.67 | 14.67 | 114,501 | -0.10(-0.68%) |
May 17, 2004 | 14.80 | 14.92 | 14.42 | 14.78 | 29,332 | -0.20(-1.35%) |
May 14, 2004 | 15.04 | 15.04 | 14.44 | 14.98 | 95,442 | -0.01(-0.04%) |
May 13, 2004 | 14.89 | 15.10 | 14.88 | 14.98 | 55,687 | -0.13(-0.84%) |
May 12, 2004 | 15.14 | 15.18 | 14.72 | 15.11 | 45,413 | +0.05(+0.36%) |
May 11, 2004 | 15.18 | 15.27 | 14.94 | 15.06 | 13,847 | -0.08(-0.53%) |
May 10, 2004 | 15.29 | 15.47 | 14.81 | 15.14 | 14,889 | +0.19(+1.30%) |
May 07, 2004 | 14.78 | 15.23 | 14.78 | 14.94 | 15,336 | -0.55(-3.55%) |
May 06, 2004 | 15.45 | 15.65 | 14.82 | 15.49 | 86,955 | +0.33(+2.17%) |
May 05, 2004 | 15.09 | 15.54 | 15.09 | 15.16 | 15,187 | -0.24(-1.53%) |
May 04, 2004 | 15.51 | 15.74 | 15.17 | 15.40 | 66,854 | -0.13(-0.87%) |
May 03, 2004 | 15.17 | 15.76 | 14.97 | 15.53 | 70,874 | +0.21(+1.40%) |
Apr 30, 2004 | 15.31 | 15.82 | 15.30 | 15.32 | 33,501 | -0.25(-1.62%) |
Apr 29, 2004 | 15.63 | 15.79 | 15.44 | 15.57 | 23,823 | -0.06(-0.40%) |
Apr 28, 2004 | 15.11 | 15.63 | 15.11 | 15.63 | 27,396 | +0.23(+1.48%) |
Apr 27, 2004 | 16.04 | 16.58 | 15.14 | 15.41 | 35,586 | -0.91(-5.60%) |
Apr 26, 2004 | 15.72 | 16.45 | 15.72 | 16.32 | 22,781 | +0.22(+1.38%) |
Apr 23, 2004 | 16.43 | 16.45 | 15.72 | 16.10 | 14,740 | +0.12(+0.76%) |
Apr 22, 2004 | 15.55 | 16.41 | 15.38 | 15.98 | 51,964 | -0.11(-0.71%) |
Apr 21, 2004 | 15.90 | 16.12 | 15.72 | 16.09 | 37,670 | +0.20(+1.27%) |
Apr 20, 2004 | 15.91 | 16.12 | 15.81 | 15.89 | 118,224 | +0.11(+0.68%) |
Apr 19, 2004 | 15.45 | 15.79 | 15.12 | 15.78 | 50,178 | +0.01(+0.04%) |
Apr 16, 2004 | 15.49 | 15.86 | 15.12 | 15.78 | 21,441 | +0.26(+1.64%) |
Apr 15, 2004 | 15.25 | 15.61 | 15.12 | 15.52 | 76,532 | +0.26(+1.72%) |
Apr 14, 2004 | 15.60 | 15.65 | 14.94 | 15.26 | 43,328 | -0.24(-1.56%) |
Apr 13, 2004 | 15.61 | 15.67 | 15.20 | 15.50 | 54,347 | -0.25(-1.58%) |
Apr 12, 2004 | 15.78 | 15.92 | 15.38 | 15.75 | 32,608 | +0.21(+1.34%) |
Apr 08, 2004 | 15.38 | 15.68 | 15.38 | 15.54 | 25,908 | +0.04(+0.26%) |
Apr 07, 2004 | 15.43 | 15.82 | 15.43 | 15.50 | 60,005 | +0.07(+0.44%) |
Apr 06, 2004 | 15.39 | 15.75 | 15.39 | 15.43 | 25,759 | -0.09(-0.56%) |
Apr 05, 2004 | 15.67 | 15.67 | 14.97 | 15.52 | 41,542 | +0.34(+2.26%) |
Apr 02, 2004 | 15.56 | 16.04 | 14.67 | 15.18 | 43,626 | -0.38(-2.42%) |
Apr 01, 2004 | 15.68 | 16.00 | 15.46 | 15.55 | 16,229 | -0.05(-0.34%) |
Mar 31, 2004 | 16.08 | 16.40 | 15.35 | 15.61 | 22,185 | -0.48(-2.96%) |
Mar 30, 2004 | 15.36 | 16.11 | 15.12 | 16.09 | 41,988 | +0.54(+3.46%) |
Mar 29, 2004 | 14.44 | 15.55 | 14.20 | 15.55 | 61,494 | +1.18(+8.23%) |
Mar 26, 2004 | 14.27 | 14.40 | 14.14 | 14.37 | 77,128 | +0.11(+0.75%) |
Mar 25, 2004 | 14.17 | 14.30 | 14.11 | 14.26 | 46,902 | +0.03(+0.19%) |
Mar 24, 2004 | 14.10 | 14.43 | 14.10 | 14.23 | 29,183 | +0.05(+0.33%) |
Mar 23, 2004 | 14.11 | 14.35 | 14.11 | 14.18 | 25,908 | -0.04(-0.28%) |
Mar 22, 2004 | 14.06 | 14.43 | 14.06 | 14.22 | 26,205 | -0.08(-0.56%) |
Mar 19, 2004 | 14.47 | 14.92 | 14.10 | 14.31 | 32,608 | -0.44(-3.01%) |
Mar 18, 2004 | 14.98 | 15.18 | 14.58 | 14.75 | 25,163 | -0.22(-1.48%) |
Mar 17, 2004 | 14.84 | 15.06 | 14.37 | 14.97 | 36,479 | +0.49(+3.39%) |
Mar 16, 2004 | 15.25 | 15.25 | 14.06 | 14.48 | 33,203 | +0.09(+0.61%) |
Mar 15, 2004 | 15.11 | 15.54 | 14.10 | 14.39 | 64,472 | -1.16(-7.43%) |
Mar 12, 2004 | 15.51 | 15.78 | 15.23 | 15.55 | 28,290 | +0.63(+4.23%) |
Mar 11, 2004 | 15.46 | 15.52 | 14.92 | 14.92 | 39,308 | -0.60(-3.85%) |
Mar 10, 2004 | 15.18 | 16.13 | 15.18 | 15.51 | 32,906 | +0.03(+0.22%) |
Mar 09, 2004 | 14.82 | 15.73 | 14.82 | 15.48 | 39,010 | -0.19(-1.20%) |
Mar 08, 2004 | 15.28 | 16.19 | 15.28 | 15.67 | 54,496 | +0.33(+2.15%) |
Mar 05, 2004 | 15.98 | 16.19 | 14.61 | 15.34 | 59,856 | -0.11(-0.70%) |
Mar 04, 2004 | 15.40 | 15.70 | 14.80 | 15.45 | 85,020 | +0.54(+3.60%) |
Mar 03, 2004 | 16.12 | 16.12 | 14.74 | 14.91 | 128,646 | -0.81(-5.17%) |
Mar 02, 2004 | 16.25 | 16.25 | 15.48 | 15.72 | 119,861 | -0.44(-2.73%) |