Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.63 | 15.17 | 14.63 | 15.07 | 268,451 | +0.39(+2.68%) |
May 27, 2004 | 14.94 | 15.17 | 14.41 | 14.68 | 308,237 | -0.27(-1.78%) |
May 26, 2004 | 14.28 | 15.11 | 13.80 | 14.95 | 658,594 | +0.78(+5.49%) |
May 25, 2004 | 13.65 | 14.29 | 13.44 | 14.17 | 522,592 | +0.45(+3.30%) |
May 24, 2004 | 13.62 | 13.92 | 13.48 | 13.72 | 315,138 | +0.23(+1.68%) |
May 21, 2004 | 13.54 | 13.64 | 13.19 | 13.49 | 397,551 | +0.15(+1.11%) |
May 20, 2004 | 13.67 | 13.76 | 13.16 | 13.34 | 283,675 | -0.27(-1.95%) |
May 19, 2004 | 13.74 | 14.07 | 13.33 | 13.61 | 559,840 | +0.28(+2.07%) |
May 18, 2004 | 12.96 | 13.34 | 12.67 | 13.33 | 510,007 | +0.65(+5.13%) |
May 17, 2004 | 12.50 | 13.05 | 12.10 | 12.68 | 494,783 | +0.04(+0.31%) |
May 14, 2004 | 13.40 | 13.40 | 12.57 | 12.64 | 525,028 | -0.49(-3.75%) |
May 13, 2004 | 13.47 | 13.58 | 13.03 | 13.13 | 426,985 | -0.25(-1.84%) |
May 12, 2004 | 13.99 | 13.99 | 12.84 | 13.38 | 616,170 | -0.62(-4.43%) |
May 11, 2004 | 13.57 | 14.01 | 13.41 | 14.00 | 266,015 | +0.64(+4.79%) |
May 10, 2004 | 13.32 | 13.56 | 12.90 | 13.36 | 318,488 | -0.22(-1.60%) |
May 07, 2004 | 13.71 | 14.36 | 13.44 | 13.58 | 816,316 | -0.28(-1.99%) |
May 06, 2004 | 14.22 | 14.22 | 13.67 | 13.85 | 399,784 | -0.34(-2.36%) |
May 05, 2004 | 13.81 | 14.37 | 13.56 | 14.19 | 701,424 | +0.33(+2.35%) |
May 04, 2004 | 13.39 | 13.94 | 13.35 | 13.86 | 419,576 | +0.53(+3.99%) |
May 03, 2004 | 13.53 | 13.80 | 13.02 | 13.33 | 418,865 | +0.29(+2.19%) |
Apr 30, 2004 | 14.19 | 14.20 | 12.82 | 13.05 | 621,549 | -0.41(-3.07%) |
Apr 29, 2004 | 14.41 | 14.48 | 13.35 | 13.46 | 518,126 | -1.01(-7.01%) |
Apr 28, 2004 | 14.22 | 14.77 | 14.05 | 14.47 | 630,886 | +0.33(+2.30%) |
Apr 27, 2004 | 14.80 | 15.11 | 13.97 | 14.15 | 1,260,149 | -0.58(-3.95%) |
Apr 26, 2004 | 15.34 | 15.39 | 14.68 | 14.73 | 608,862 | -0.59(-3.86%) |
Apr 23, 2004 | 15.34 | 15.59 | 15.08 | 15.32 | 526,753 | +0.03(+0.19%) |
Apr 22, 2004 | 15.21 | 15.63 | 15.17 | 15.29 | 656,463 | -0.14(-0.89%) |
Apr 21, 2004 | 15.16 | 15.54 | 15.03 | 15.43 | 589,274 | +0.42(+2.82%) |
Apr 20, 2004 | 15.41 | 15.67 | 14.98 | 15.01 | 973,834 | -0.31(-2.00%) |
Apr 19, 2004 | 14.57 | 15.67 | 14.57 | 15.31 | 1,665,414 | +0.46(+3.12%) |
Apr 16, 2004 | 18.41 | 18.66 | 14.61 | 14.85 | 5,127,679 | -5.66(-27.58%) |
Apr 14, 2004 | 21.15 | 21.28 | 20.43 | 20.50 | 325,592 | -0.73(-3.43%) |
Apr 13, 2004 | 21.85 | 22.21 | 21.20 | 21.23 | 394,507 | -0.54(-2.49%) |
Apr 12, 2004 | 21.63 | 21.87 | 21.60 | 21.77 | 347,007 | +0.17(+0.78%) |
Apr 08, 2004 | 22.22 | 22.28 | 21.42 | 21.61 | 508,687 | -0.30(-1.35%) |
Apr 07, 2004 | 21.68 | 22.15 | 21.31 | 21.90 | 345,181 | +0.13(+0.59%) |
Apr 06, 2004 | 22.61 | 22.61 | 21.76 | 21.77 | 409,629 | -0.96(-4.20%) |
Apr 05, 2004 | 21.73 | 22.73 | 21.69 | 22.73 | 536,598 | +0.72(+3.27%) |
Apr 02, 2004 | 21.25 | 22.02 | 21.16 | 22.01 | 917,099 | +1.71(+8.45%) |
Apr 01, 2004 | 20.08 | 21.11 | 20.08 | 20.30 | 678,182 | +0.21(+1.03%) |
Mar 31, 2004 | 20.33 | 20.41 | 19.76 | 20.09 | 384,053 | -0.11(-0.54%) |
Mar 30, 2004 | 20.06 | 20.32 | 19.73 | 20.20 | 266,117 | +0.19(+0.94%) |
Mar 29, 2004 | 19.77 | 20.40 | 19.67 | 20.01 | 675,645 | +0.59(+3.04%) |
Mar 26, 2004 | 19.66 | 20.05 | 19.41 | 19.42 | 1,048,432 | -0.17(-0.86%) |
Mar 25, 2004 | 19.13 | 19.68 | 19.05 | 19.59 | 653,621 | +0.68(+3.60%) |
Mar 24, 2004 | 18.81 | 19.19 | 18.77 | 18.91 | 747,300 | +0.06(+0.31%) |
Mar 23, 2004 | 19.50 | 19.83 | 18.73 | 18.85 | 660,116 | -0.48(-2.50%) |
Mar 22, 2004 | 19.65 | 19.84 | 19.03 | 19.33 | 582,778 | -0.53(-2.68%) |
Mar 19, 2004 | 20.34 | 20.73 | 19.81 | 19.86 | 823,420 | -0.29(-1.42%) |
Mar 18, 2004 | 19.93 | 20.38 | 19.75 | 20.15 | 745,879 | +0.11(+0.54%) |
Mar 17, 2004 | 19.72 | 20.19 | 19.69 | 20.04 | 333,103 | +0.49(+2.52%) |
Mar 16, 2004 | 19.63 | 19.99 | 19.09 | 19.55 | 449,110 | +0.25(+1.28%) |
Mar 15, 2004 | 20.43 | 20.51 | 19.16 | 19.30 | 623,782 | -1.22(-5.95%) |
Mar 12, 2004 | 19.86 | 20.65 | 19.81 | 20.52 | 368,017 | +0.95(+4.83%) |
Mar 11, 2004 | 19.61 | 20.69 | 19.41 | 19.58 | 640,833 | -0.26(-1.29%) |
Mar 10, 2004 | 20.33 | 20.96 | 19.75 | 19.83 | 574,151 | -0.52(-2.57%) |
Mar 09, 2004 | 20.94 | 21.18 | 20.21 | 20.36 | 553,142 | -0.62(-2.96%) |
Mar 08, 2004 | 21.88 | 22.10 | 20.95 | 20.98 | 533,959 | -0.78(-3.58%) |
Mar 05, 2004 | 21.82 | 22.28 | 21.68 | 21.75 | 736,135 | -0.40(-1.82%) |
Mar 04, 2004 | 21.60 | 22.30 | 21.47 | 22.16 | 447,385 | +0.71(+3.31%) |
Mar 03, 2004 | 22.07 | 22.24 | 21.39 | 21.45 | 507,368 | -0.84(-3.76%) |
Mar 02, 2004 | 22.20 | 23.05 | 22.11 | 22.29 | 480,980 | -0.05(-0.22%) |