Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.09 | 16.09 | 15.63 | 15.64 | 134,594 | -0.40(-2.52%) |
May 27, 2004 | 15.85 | 16.18 | 15.77 | 16.05 | 43,249 | +0.14(+0.88%) |
May 26, 2004 | 15.64 | 15.92 | 15.31 | 15.91 | 75,596 | +0.22(+1.42%) |
May 25, 2004 | 15.14 | 15.68 | 15.14 | 15.68 | 109,153 | +0.40(+2.59%) |
May 24, 2004 | 14.93 | 15.39 | 14.45 | 15.29 | 112,909 | +0.51(+3.46%) |
May 21, 2004 | 14.54 | 14.97 | 14.45 | 14.78 | 90,739 | +0.18(+1.24%) |
May 20, 2004 | 14.67 | 15.03 | 14.45 | 14.59 | 88,437 | -0.10(-0.67%) |
May 19, 2004 | 14.94 | 15.41 | 14.68 | 14.69 | 142,469 | -0.04(-0.28%) |
May 18, 2004 | 14.52 | 14.86 | 14.43 | 14.73 | 169,727 | +0.35(+2.47%) |
May 17, 2004 | 14.49 | 14.57 | 14.23 | 14.38 | 125,508 | -0.23(-1.58%) |
May 14, 2004 | 14.98 | 15.13 | 14.55 | 14.61 | 85,287 | -0.34(-2.26%) |
May 13, 2004 | 15.22 | 15.42 | 14.86 | 14.95 | 104,913 | -0.31(-2.00%) |
May 12, 2004 | 15.03 | 15.44 | 14.49 | 15.25 | 178,208 | +0.09(+0.60%) |
May 11, 2004 | 14.87 | 15.16 | 14.78 | 15.16 | 144,044 | +0.64(+4.43%) |
May 10, 2004 | 14.69 | 14.94 | 14.49 | 14.52 | 152,161 | -0.02(-0.17%) |
May 07, 2004 | 14.81 | 15.18 | 14.51 | 14.54 | 98,492 | -0.27(-1.84%) |
May 06, 2004 | 14.92 | 15.01 | 14.65 | 14.82 | 134,958 | +0.01(+0.06%) |
May 05, 2004 | 15.06 | 15.12 | 14.81 | 14.81 | 50,397 | -0.16(-1.05%) |
May 04, 2004 | 14.69 | 15.14 | 14.53 | 14.97 | 99,704 | +0.47(+3.25%) |
May 03, 2004 | 14.26 | 14.94 | 14.26 | 14.49 | 262,647 | +0.05(+0.34%) |
Apr 30, 2004 | 14.68 | 14.77 | 14.21 | 14.45 | 120,178 | -0.13(-0.91%) |
Apr 29, 2004 | 14.46 | 14.76 | 14.40 | 14.58 | 155,068 | +0.11(+0.74%) |
Apr 28, 2004 | 14.74 | 15.14 | 14.45 | 14.47 | 106,488 | -0.42(-2.83%) |
Apr 27, 2004 | 15.01 | 15.44 | 14.49 | 14.89 | 145,619 | -0.15(-0.99%) |
Apr 26, 2004 | 15.25 | 15.59 | 15.04 | 15.04 | 151,313 | -0.33(-2.15%) |
Apr 23, 2004 | 15.39 | 15.60 | 15.18 | 15.37 | 197,712 | +0.15(+0.98%) |
Apr 22, 2004 | 15.02 | 15.49 | 14.85 | 15.22 | 323,221 | +0.21(+1.37%) |
Apr 21, 2004 | 14.59 | 15.01 | 14.57 | 15.01 | 125,872 | +0.39(+2.65%) |
Apr 20, 2004 | 14.75 | 15.01 | 14.53 | 14.63 | 94,252 | +0.01(+0.06%) |
Apr 19, 2004 | 14.57 | 14.75 | 14.45 | 14.62 | 121,874 | +0.17(+1.20%) |
Apr 16, 2004 | 15.09 | 15.09 | 14.39 | 14.45 | 195,653 | -0.41(-2.78%) |
Apr 15, 2004 | 15.53 | 15.70 | 14.69 | 14.86 | 150,586 | -0.68(-4.36%) |
Apr 14, 2004 | 15.31 | 15.53 | 15.02 | 15.53 | 136,169 | +0.25(+1.62%) |
Apr 13, 2004 | 15.79 | 15.79 | 15.06 | 15.29 | 70,144 | -0.44(-2.78%) |
Apr 12, 2004 | 15.68 | 15.81 | 15.62 | 15.72 | 100,794 | +0.13(+0.85%) |
Apr 08, 2004 | 16.10 | 16.42 | 15.58 | 15.59 | 189,111 | -0.37(-2.33%) |
Apr 07, 2004 | 15.69 | 16.17 | 15.42 | 15.96 | 148,890 | +0.30(+1.90%) |
Apr 06, 2004 | 15.97 | 16.09 | 15.46 | 15.67 | 114,726 | -0.28(-1.76%) |
Apr 05, 2004 | 15.55 | 15.99 | 15.53 | 15.95 | 180,025 | +0.18(+1.15%) |
Apr 02, 2004 | 15.77 | 16.13 | 15.68 | 15.77 | 125,751 | +0.25(+1.60%) |
Apr 01, 2004 | 15.58 | 15.77 | 15.27 | 15.52 | 137,139 | +0.02(+0.16%) |
Mar 31, 2004 | 15.49 | 15.61 | 15.28 | 15.49 | 93,283 | -0.09(-0.58%) |
Mar 30, 2004 | 15.44 | 15.75 | 15.21 | 15.58 | 142,106 | +0.12(+0.80%) |
Mar 29, 2004 | 14.95 | 15.52 | 14.78 | 15.46 | 321,767 | +0.45(+2.97%) |
Mar 26, 2004 | 15.00 | 15.22 | 14.81 | 15.01 | 104,671 | -0.07(-0.44%) |
Mar 25, 2004 | 14.98 | 15.08 | 14.86 | 15.08 | 225,092 | +0.18(+1.22%) |
Mar 24, 2004 | 14.82 | 15.01 | 14.47 | 14.90 | 231,270 | -0.04(-0.28%) |
Mar 23, 2004 | 15.02 | 15.13 | 14.73 | 14.94 | 262,769 | -0.12(-0.82%) |
Mar 22, 2004 | 15.07 | 15.13 | 14.45 | 15.06 | 141,136 | -0.12(-0.82%) |
Mar 19, 2004 | 15.48 | 15.56 | 14.86 | 15.19 | 150,344 | -0.11(-0.70%) |
Mar 18, 2004 | 15.40 | 15.54 | 14.97 | 15.30 | 141,136 | -0.17(-1.12%) |
Mar 17, 2004 | 15.20 | 15.49 | 14.92 | 15.47 | 168,637 | +0.51(+3.42%) |
Mar 16, 2004 | 14.96 | 15.25 | 14.73 | 14.96 | 189,595 | -0.02(-0.16%) |
Mar 15, 2004 | 15.11 | 15.24 | 14.81 | 14.98 | 113,636 | -0.23(-1.52%) |
Mar 12, 2004 | 14.59 | 15.27 | 14.45 | 15.21 | 124,176 | +1.02(+7.15%) |
Mar 11, 2004 | 14.59 | 15.14 | 14.12 | 14.20 | 103,096 | -0.39(-2.66%) |
Mar 10, 2004 | 15.02 | 15.15 | 14.59 | 14.59 | 95,585 | -0.33(-2.21%) |
Mar 09, 2004 | 15.16 | 15.35 | 14.83 | 14.92 | 80,320 | -0.23(-1.53%) |
Mar 08, 2004 | 15.62 | 15.87 | 15.15 | 15.15 | 84,560 | -0.58(-3.67%) |
Mar 05, 2004 | 15.68 | 16.17 | 15.56 | 15.72 | 83,228 | -0.24(-1.50%) |
Mar 04, 2004 | 15.59 | 15.96 | 15.32 | 15.96 | 44,582 | +0.36(+2.33%) |
Mar 03, 2004 | 15.74 | 15.94 | 15.15 | 15.60 | 77,776 | -0.15(-0.94%) |
Mar 02, 2004 | 15.96 | 16.16 | 15.74 | 15.75 | 100,794 | -0.12(-0.73%) |