Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.48 | 16.58 | 16.34 | 16.41 | 889,114 | -0.11(-0.67%) |
May 27, 2004 | 16.48 | 16.65 | 16.37 | 16.52 | 421,014 | +0.04(+0.24%) |
May 26, 2004 | 16.31 | 16.52 | 16.24 | 16.48 | 637,637 | +0.18(+1.08%) |
May 25, 2004 | 15.76 | 16.31 | 15.68 | 16.30 | 653,994 | +0.49(+3.10%) |
May 24, 2004 | 15.86 | 15.91 | 15.64 | 15.81 | 268,446 | +0.08(+0.50%) |
May 21, 2004 | 15.61 | 15.76 | 15.54 | 15.73 | 325,927 | +0.13(+0.84%) |
May 20, 2004 | 15.65 | 15.82 | 15.53 | 15.60 | 311,098 | -0.13(-0.83%) |
May 19, 2004 | 15.87 | 16.02 | 15.73 | 15.73 | 480,635 | -0.12(-0.78%) |
May 18, 2004 | 15.44 | 15.90 | 15.41 | 15.86 | 708,417 | +0.47(+3.06%) |
May 17, 2004 | 15.82 | 15.82 | 15.39 | 15.39 | 782,103 | -0.44(-2.77%) |
May 14, 2004 | 15.63 | 15.90 | 15.59 | 15.82 | 773,695 | +0.18(+1.13%) |
May 13, 2004 | 15.44 | 15.74 | 15.37 | 15.65 | 537,199 | +0.21(+1.36%) |
May 12, 2004 | 15.37 | 15.53 | 15.20 | 15.44 | 1,134,783 | +0.01(+0.04%) |
May 11, 2004 | 15.22 | 15.53 | 15.22 | 15.43 | 873,521 | +0.20(+1.33%) |
May 10, 2004 | 15.44 | 15.47 | 15.12 | 15.23 | 775,835 | -0.31(-1.98%) |
May 07, 2004 | 15.63 | 15.76 | 15.44 | 15.54 | 423,002 | -0.14(-0.92%) |
May 06, 2004 | 15.93 | 15.97 | 15.52 | 15.68 | 890,032 | -0.28(-1.76%) |
May 05, 2004 | 15.97 | 16.09 | 15.96 | 15.96 | 638,554 | -0.01(-0.08%) |
May 04, 2004 | 16.06 | 16.10 | 15.92 | 15.97 | 1,106,807 | -0.09(-0.57%) |
May 03, 2004 | 16.33 | 16.35 | 16.00 | 16.07 | 1,070,576 | -0.26(-1.60%) |
Apr 30, 2004 | 16.35 | 16.43 | 16.22 | 16.33 | 555,543 | -0.03(-0.16%) |
Apr 29, 2004 | 16.18 | 16.69 | 16.16 | 16.35 | 1,117,202 | +0.16(+1.01%) |
Apr 28, 2004 | 16.22 | 16.26 | 16.07 | 16.19 | 424,989 | -0.10(-0.60%) |
Apr 27, 2004 | 16.26 | 16.37 | 16.10 | 16.29 | 466,877 | +0.13(+0.81%) |
Apr 26, 2004 | 16.36 | 16.37 | 16.05 | 16.16 | 603,240 | -0.20(-1.24%) |
Apr 23, 2004 | 16.35 | 16.36 | 16.13 | 16.36 | 488,279 | -0.01(-0.04%) |
Apr 22, 2004 | 16.22 | 16.37 | 16.09 | 16.37 | 881,929 | +0.14(+0.89%) |
Apr 21, 2004 | 16.08 | 16.29 | 16.00 | 16.22 | 354,667 | +0.13(+0.81%) |
Apr 20, 2004 | 16.16 | 16.27 | 16.03 | 16.09 | 563,187 | -0.14(-0.85%) |
Apr 19, 2004 | 16.17 | 16.30 | 16.06 | 16.23 | 412,301 | +0.00(+0.00%) |
Apr 16, 2004 | 16.27 | 16.31 | 16.09 | 16.23 | 617,457 | +0.01(+0.08%) |
Apr 15, 2004 | 16.31 | 16.44 | 16.05 | 16.22 | 492,101 | -0.15(-0.92%) |
Apr 14, 2004 | 16.08 | 16.44 | 16.06 | 16.37 | 538,880 | +0.14(+0.89%) |
Apr 13, 2004 | 16.49 | 16.50 | 16.20 | 16.22 | 384,172 | -0.13(-0.80%) |
Apr 12, 2004 | 16.12 | 16.52 | 16.12 | 16.35 | 517,784 | +0.20(+1.26%) |
Apr 08, 2004 | 16.22 | 16.50 | 16.10 | 16.15 | 663,931 | -0.01(-0.04%) |
Apr 07, 2004 | 16.06 | 16.31 | 16.03 | 16.16 | 294,129 | +0.06(+0.37%) |
Apr 06, 2004 | 16.03 | 16.17 | 15.89 | 16.10 | 529,402 | +0.05(+0.29%) |
Apr 05, 2004 | 16.03 | 16.08 | 15.79 | 16.05 | 513,962 | +0.03(+0.16%) |
Apr 02, 2004 | 16.35 | 16.35 | 16.00 | 16.03 | 606,603 | +0.00(+0.00%) |
Apr 01, 2004 | 15.76 | 16.07 | 15.74 | 16.03 | 682,429 | +0.22(+1.37%) |
Mar 31, 2004 | 15.43 | 15.84 | 15.40 | 15.81 | 742,050 | +0.46(+2.98%) |
Mar 30, 2004 | 15.37 | 15.48 | 15.31 | 15.35 | 725,233 | -0.02(-0.13%) |
Mar 29, 2004 | 15.27 | 15.56 | 15.22 | 15.37 | 1,018,293 | +0.19(+1.25%) |
Mar 26, 2004 | 15.21 | 15.23 | 15.08 | 15.18 | 945,525 | +0.02(+0.13%) |
Mar 25, 2004 | 15.34 | 15.48 | 15.08 | 15.16 | 1,192,875 | -0.18(-1.15%) |
Mar 24, 2004 | 15.49 | 15.65 | 15.24 | 15.34 | 717,284 | -0.23(-1.47%) |
Mar 23, 2004 | 15.69 | 15.76 | 15.46 | 15.57 | 296,728 | -0.16(-1.00%) |
Mar 22, 2004 | 15.86 | 15.95 | 15.65 | 15.73 | 250,713 | -0.22(-1.39%) |
Mar 19, 2004 | 15.87 | 16.09 | 15.87 | 15.95 | 207,144 | +0.09(+0.54%) |
Mar 18, 2004 | 16.03 | 16.06 | 15.73 | 15.86 | 266,153 | -0.27(-1.70%) |
Mar 17, 2004 | 15.96 | 16.26 | 15.96 | 16.14 | 177,180 | +0.31(+1.94%) |
Mar 16, 2004 | 16.06 | 16.25 | 15.70 | 15.83 | 275,173 | -0.19(-1.18%) |
Mar 15, 2004 | 16.24 | 16.31 | 16.01 | 16.02 | 330,666 | -0.22(-1.33%) |
Mar 12, 2004 | 15.96 | 16.24 | 15.94 | 16.24 | 277,466 | +0.30(+1.89%) |
Mar 11, 2004 | 15.97 | 16.12 | 15.88 | 15.93 | 259,121 | -0.03(-0.20%) |
Mar 10, 2004 | 16.26 | 16.32 | 15.96 | 15.97 | 361,546 | -0.35(-2.16%) |
Mar 09, 2004 | 16.35 | 16.35 | 16.16 | 16.32 | 365,827 | +0.00(+0.00%) |
Mar 08, 2004 | 16.68 | 16.68 | 16.29 | 16.32 | 343,660 | -0.21(-1.27%) |
Mar 05, 2004 | 16.41 | 16.61 | 16.35 | 16.53 | 378,210 | +0.10(+0.64%) |
Mar 04, 2004 | 16.28 | 16.48 | 16.24 | 16.43 | 297,645 | +0.07(+0.40%) |
Mar 03, 2004 | 16.24 | 16.50 | 16.14 | 16.36 | 702,302 | +0.12(+0.77%) |
Mar 02, 2004 | 16.19 | 16.29 | 16.03 | 16.24 | 251,171 | -0.01(-0.08%) |