Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.24 | 15.28 | 15.09 | 15.21 | 167,848 | -0.03(-0.22%) |
May 27, 2004 | 15.41 | 15.56 | 15.15 | 15.24 | 153,207 | -0.12(-0.78%) |
May 26, 2004 | 15.15 | 15.46 | 15.12 | 15.36 | 229,927 | +0.34(+2.27%) |
May 25, 2004 | 14.73 | 15.13 | 14.68 | 15.02 | 386,297 | +0.18(+1.21%) |
May 24, 2004 | 14.74 | 14.90 | 14.56 | 14.84 | 289,430 | +0.16(+1.11%) |
May 21, 2004 | 14.68 | 14.82 | 14.48 | 14.68 | 145,242 | +0.05(+0.35%) |
May 20, 2004 | 14.66 | 14.73 | 14.41 | 14.62 | 304,540 | -0.08(-0.52%) |
May 19, 2004 | 14.94 | 15.12 | 14.62 | 14.70 | 408,552 | -0.13(-0.86%) |
May 18, 2004 | 14.81 | 14.94 | 14.68 | 14.83 | 270,923 | +0.04(+0.29%) |
May 17, 2004 | 15.15 | 15.15 | 14.68 | 14.79 | 392,505 | -0.40(-2.64%) |
May 14, 2004 | 15.32 | 15.42 | 15.09 | 15.19 | 297,980 | -0.14(-0.89%) |
May 13, 2004 | 15.44 | 15.54 | 15.15 | 15.32 | 259,562 | -0.11(-0.72%) |
May 12, 2004 | 15.37 | 15.54 | 15.28 | 15.44 | 588,582 | +0.04(+0.28%) |
May 11, 2004 | 14.97 | 15.44 | 14.97 | 15.39 | 351,275 | +0.33(+2.21%) |
May 10, 2004 | 15.28 | 15.28 | 14.86 | 15.06 | 685,215 | -0.31(-2.00%) |
May 07, 2004 | 15.38 | 15.52 | 15.36 | 15.37 | 336,985 | -0.09(-0.55%) |
May 06, 2004 | 15.50 | 15.56 | 15.32 | 15.45 | 347,175 | -0.15(-0.93%) |
May 05, 2004 | 15.72 | 15.73 | 15.57 | 15.60 | 489,724 | -0.17(-1.08%) |
May 04, 2004 | 15.55 | 15.96 | 15.54 | 15.77 | 482,110 | +0.17(+1.10%) |
May 03, 2004 | 15.50 | 15.64 | 15.44 | 15.60 | 517,132 | +0.06(+0.38%) |
Apr 30, 2004 | 15.88 | 16.08 | 15.45 | 15.54 | 666,709 | +0.01(+0.06%) |
Apr 29, 2004 | 15.67 | 15.84 | 15.50 | 15.53 | 404,921 | -0.19(-1.20%) |
Apr 28, 2004 | 15.96 | 15.96 | 15.58 | 15.72 | 318,010 | -0.33(-2.07%) |
Apr 27, 2004 | 16.04 | 16.26 | 15.95 | 16.05 | 309,225 | +0.00(+0.00%) |
Apr 26, 2004 | 16.20 | 16.47 | 15.94 | 16.05 | 288,610 | -0.24(-1.47%) |
Apr 23, 2004 | 16.31 | 16.33 | 16.14 | 16.29 | 279,942 | -0.05(-0.31%) |
Apr 22, 2004 | 16.35 | 16.44 | 16.20 | 16.34 | 560,588 | -0.01(-0.05%) |
Apr 21, 2004 | 16.22 | 16.56 | 16.18 | 16.35 | 589,988 | +0.13(+0.79%) |
Apr 20, 2004 | 16.27 | 16.43 | 15.99 | 16.22 | 1,062,728 | -1.02(-5.94%) |
Apr 19, 2004 | 17.07 | 17.32 | 16.80 | 17.25 | 228,522 | +0.15(+0.85%) |
Apr 16, 2004 | 16.98 | 17.19 | 16.85 | 17.10 | 200,528 | +0.12(+0.70%) |
Apr 15, 2004 | 16.99 | 17.11 | 16.83 | 16.98 | 212,592 | -0.05(-0.30%) |
Apr 14, 2004 | 16.73 | 17.03 | 16.58 | 17.03 | 323,281 | +0.24(+1.42%) |
Apr 13, 2004 | 17.40 | 17.41 | 16.48 | 16.79 | 359,006 | -0.65(-3.72%) |
Apr 12, 2004 | 17.43 | 17.55 | 17.33 | 17.44 | 181,552 | +0.02(+0.10%) |
Apr 08, 2004 | 17.28 | 17.44 | 17.13 | 17.43 | 392,739 | +0.23(+1.34%) |
Apr 07, 2004 | 17.14 | 17.30 | 16.86 | 17.19 | 221,494 | +0.05(+0.30%) |
Apr 06, 2004 | 17.16 | 17.20 | 16.98 | 17.14 | 281,934 | -0.06(-0.35%) |
Apr 05, 2004 | 17.07 | 17.20 | 17.00 | 17.20 | 482,227 | +0.05(+0.30%) |
Apr 02, 2004 | 16.91 | 17.31 | 16.91 | 17.15 | 402,344 | +0.24(+1.41%) |
Apr 01, 2004 | 16.99 | 17.03 | 16.82 | 16.91 | 459,973 | -0.03(-0.20%) |
Mar 31, 2004 | 17.03 | 17.03 | 16.68 | 16.95 | 347,175 | +0.00(+0.00%) |
Mar 30, 2004 | 16.99 | 17.06 | 16.88 | 16.95 | 319,298 | -0.13(-0.75%) |
Mar 29, 2004 | 16.88 | 17.10 | 16.88 | 17.07 | 539,504 | +0.20(+1.16%) |
Mar 26, 2004 | 16.58 | 16.93 | 16.55 | 16.88 | 338,391 | +0.22(+1.33%) |
Mar 25, 2004 | 16.37 | 16.72 | 16.36 | 16.66 | 256,399 | +0.29(+1.77%) |
Mar 24, 2004 | 16.31 | 16.40 | 16.31 | 16.37 | 539,036 | +0.02(+0.10%) |
Mar 23, 2004 | 16.32 | 16.45 | 16.32 | 16.35 | 230,982 | +0.03(+0.21%) |
Mar 22, 2004 | 16.35 | 16.39 | 16.26 | 16.32 | 306,531 | -0.03(-0.21%) |
Mar 19, 2004 | 16.40 | 16.48 | 16.22 | 16.35 | 240,938 | -0.05(-0.31%) |
Mar 18, 2004 | 16.35 | 16.43 | 16.22 | 16.40 | 247,497 | -0.06(-0.36%) |
Mar 17, 2004 | 16.13 | 16.52 | 16.13 | 16.46 | 185,886 | +0.33(+2.06%) |
Mar 16, 2004 | 16.16 | 16.30 | 16.02 | 16.13 | 332,651 | -0.05(-0.32%) |
Mar 15, 2004 | 16.26 | 16.37 | 16.01 | 16.18 | 292,592 | -0.14(-0.84%) |
Mar 12, 2004 | 16.06 | 16.32 | 16.06 | 16.32 | 295,521 | +0.28(+1.76%) |
Mar 11, 2004 | 16.09 | 16.37 | 16.02 | 16.03 | 380,909 | -0.19(-1.16%) |
Mar 10, 2004 | 16.31 | 16.41 | 16.16 | 16.22 | 654,058 | -0.08(-0.47%) |
Mar 09, 2004 | 16.32 | 16.41 | 16.20 | 16.30 | 239,649 | -0.05(-0.31%) |
Mar 08, 2004 | 16.39 | 16.49 | 16.22 | 16.35 | 487,030 | -0.03(-0.16%) |
Mar 05, 2004 | 16.14 | 16.61 | 16.07 | 16.37 | 295,989 | +0.15(+0.89%) |
Mar 04, 2004 | 16.22 | 16.29 | 16.02 | 16.23 | 300,792 | +0.01(+0.05%) |
Mar 03, 2004 | 16.18 | 16.26 | 16.01 | 16.22 | 483,282 | -0.01(-0.05%) |
Mar 02, 2004 | 16.31 | 16.32 | 16.16 | 16.23 | 240,235 | -0.08(-0.47%) |