Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.92 | 15.92 | 15.54 | 15.76 | 1,164,982 | -0.18(-1.15%) |
May 27, 2004 | 15.72 | 15.95 | 15.63 | 15.95 | 904,915 | +0.31(+1.98%) |
May 26, 2004 | 15.81 | 15.81 | 15.55 | 15.64 | 650,945 | -0.13(-0.85%) |
May 25, 2004 | 15.56 | 15.81 | 15.41 | 15.77 | 1,021,018 | +0.26(+1.67%) |
May 24, 2004 | 15.46 | 15.69 | 15.43 | 15.51 | 1,050,553 | +0.21(+1.37%) |
May 21, 2004 | 15.35 | 15.51 | 15.26 | 15.30 | 1,713,216 | -0.04(-0.27%) |
May 20, 2004 | 15.56 | 15.65 | 15.35 | 15.35 | 1,375,667 | -0.17(-1.08%) |
May 19, 2004 | 15.64 | 15.72 | 15.47 | 15.51 | 601,323 | -0.01(-0.05%) |
May 18, 2004 | 15.32 | 15.60 | 15.32 | 15.52 | 894,990 | +0.20(+1.31%) |
May 17, 2004 | 15.72 | 15.73 | 15.22 | 15.32 | 981,560 | -0.46(-2.91%) |
May 14, 2004 | 15.64 | 15.84 | 15.42 | 15.78 | 860,315 | +0.09(+0.59%) |
May 13, 2004 | 15.81 | 15.91 | 15.58 | 15.69 | 1,044,813 | -0.10(-0.64%) |
May 12, 2004 | 15.76 | 15.81 | 15.19 | 15.79 | 916,274 | +0.00(+0.00%) |
May 11, 2004 | 15.47 | 15.88 | 15.46 | 15.79 | 1,181,005 | +0.35(+2.27%) |
May 10, 2004 | 15.49 | 15.56 | 15.17 | 15.44 | 1,682,128 | -0.04(-0.27%) |
May 07, 2004 | 15.81 | 16.06 | 15.47 | 15.48 | 2,007,481 | -0.33(-2.06%) |
May 06, 2004 | 16.10 | 16.22 | 15.52 | 15.81 | 5,724,234 | -1.09(-6.44%) |
May 05, 2004 | 16.98 | 17.07 | 16.83 | 16.89 | 1,178,374 | -0.08(-0.49%) |
May 04, 2004 | 17.06 | 17.24 | 16.94 | 16.98 | 1,532,066 | -0.14(-0.83%) |
May 03, 2004 | 17.27 | 17.35 | 17.04 | 17.12 | 2,125,737 | -0.16(-0.92%) |
Apr 30, 2004 | 17.23 | 17.48 | 17.19 | 17.28 | 1,484,596 | +0.05(+0.29%) |
Apr 29, 2004 | 17.10 | 17.27 | 17.06 | 17.23 | 2,559,901 | +0.08(+0.49%) |
Apr 28, 2004 | 17.10 | 17.34 | 17.01 | 17.14 | 3,254,012 | +0.04(+0.24%) |
Apr 27, 2004 | 18.61 | 18.61 | 16.58 | 17.10 | 7,904,257 | -1.92(-10.11%) |
Apr 26, 2004 | 19.15 | 19.27 | 18.87 | 19.03 | 886,142 | -0.08(-0.39%) |
Apr 23, 2004 | 18.67 | 19.14 | 18.65 | 19.10 | 1,145,492 | +0.41(+2.19%) |
Apr 22, 2004 | 18.58 | 18.86 | 18.57 | 18.69 | 696,861 | +0.18(+0.99%) |
Apr 21, 2004 | 18.44 | 18.63 | 18.30 | 18.51 | 537,951 | +0.09(+0.50%) |
Apr 20, 2004 | 18.39 | 18.62 | 18.37 | 18.42 | 724,003 | +0.08(+0.41%) |
Apr 19, 2004 | 18.39 | 18.53 | 18.26 | 18.34 | 578,366 | -0.05(-0.27%) |
Apr 16, 2004 | 18.36 | 18.49 | 18.19 | 18.39 | 535,200 | +0.03(+0.14%) |
Apr 15, 2004 | 18.32 | 18.52 | 18.27 | 18.37 | 442,891 | +0.11(+0.60%) |
Apr 14, 2004 | 18.41 | 18.52 | 18.16 | 18.26 | 565,332 | -0.15(-0.82%) |
Apr 13, 2004 | 18.84 | 18.84 | 18.38 | 18.41 | 650,467 | -0.28(-1.52%) |
Apr 12, 2004 | 18.48 | 18.80 | 18.33 | 18.69 | 883,392 | +0.18(+0.95%) |
Apr 08, 2004 | 18.94 | 18.94 | 18.47 | 18.52 | 775,300 | -0.28(-1.51%) |
Apr 07, 2004 | 18.97 | 18.98 | 18.52 | 18.80 | 672,468 | -0.17(-0.88%) |
Apr 06, 2004 | 18.96 | 19.02 | 18.81 | 18.97 | 342,571 | +0.01(+0.04%) |
Apr 05, 2004 | 18.85 | 19.03 | 18.65 | 18.96 | 966,972 | -0.03(-0.13%) |
Apr 02, 2004 | 19.61 | 19.61 | 18.73 | 18.98 | 1,211,137 | -0.27(-1.39%) |
Apr 01, 2004 | 19.24 | 19.61 | 18.94 | 19.25 | 2,269,940 | -0.57(-2.87%) |
Mar 31, 2004 | 19.74 | 19.95 | 19.59 | 19.82 | 1,189,375 | +0.11(+0.55%) |
Mar 30, 2004 | 19.80 | 19.80 | 19.44 | 19.71 | 1,173,352 | -0.29(-1.46%) |
Mar 29, 2004 | 19.89 | 20.12 | 19.89 | 20.00 | 409,651 | +0.14(+0.72%) |
Mar 26, 2004 | 19.70 | 20.05 | 19.53 | 19.86 | 773,028 | +0.25(+1.28%) |
Mar 25, 2004 | 19.29 | 19.85 | 19.24 | 19.61 | 805,551 | +0.54(+2.81%) |
Mar 24, 2004 | 19.46 | 19.65 | 19.08 | 19.08 | 799,812 | -0.55(-2.81%) |
Mar 23, 2004 | 19.57 | 19.72 | 19.41 | 19.63 | 475,056 | +0.22(+1.12%) |
Mar 22, 2004 | 19.54 | 19.54 | 19.32 | 19.41 | 495,742 | -0.33(-1.69%) |
Mar 19, 2004 | 19.86 | 19.92 | 19.67 | 19.75 | 376,051 | -0.01(-0.04%) |
Mar 18, 2004 | 19.63 | 19.95 | 19.39 | 19.75 | 481,513 | -0.07(-0.34%) |
Mar 17, 2004 | 19.74 | 19.96 | 19.57 | 19.82 | 411,683 | +0.34(+1.76%) |
Mar 16, 2004 | 19.86 | 19.90 | 19.40 | 19.48 | 556,006 | -0.12(-0.60%) |
Mar 15, 2004 | 20.20 | 20.20 | 19.57 | 19.59 | 458,316 | -0.65(-3.22%) |
Mar 12, 2004 | 19.77 | 20.28 | 19.75 | 20.25 | 482,589 | +0.60(+3.06%) |
Mar 11, 2004 | 19.70 | 20.02 | 19.28 | 19.65 | 1,197,267 | -0.06(-0.30%) |
Mar 10, 2004 | 20.43 | 20.48 | 19.70 | 19.70 | 848,477 | -0.74(-3.60%) |
Mar 09, 2004 | 20.62 | 20.71 | 20.41 | 20.44 | 476,611 | -0.23(-1.09%) |
Mar 08, 2004 | 20.82 | 20.90 | 20.53 | 20.67 | 755,451 | -0.24(-1.16%) |
Mar 05, 2004 | 20.58 | 20.91 | 20.36 | 20.91 | 1,130,665 | +0.33(+1.63%) |
Mar 04, 2004 | 20.63 | 20.98 | 20.25 | 20.57 | 2,089,149 | +0.71(+3.58%) |
Mar 03, 2004 | 19.99 | 20.00 | 19.71 | 19.86 | 789,050 | -0.08(-0.38%) |
Mar 02, 2004 | 19.82 | 20.19 | 19.74 | 19.94 | 1,690,259 | +0.08(+0.38%) |