Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.42 | 16.53 | 16.31 | 16.37 | 68,857 | -0.02(-0.12%) |
May 27, 2004 | 16.29 | 16.41 | 16.24 | 16.39 | 54,174 | +0.01(+0.06%) |
May 26, 2004 | 16.51 | 16.51 | 16.25 | 16.38 | 81,414 | +0.12(+0.73%) |
May 25, 2004 | 15.90 | 16.67 | 15.71 | 16.26 | 191,789 | +0.44(+2.81%) |
May 24, 2004 | 15.80 | 16.15 | 15.74 | 15.82 | 44,352 | -0.03(-0.19%) |
May 21, 2004 | 15.90 | 15.90 | 15.46 | 15.85 | 39,087 | -0.05(-0.31%) |
May 20, 2004 | 15.57 | 15.95 | 15.51 | 15.90 | 54,681 | +0.35(+2.22%) |
May 19, 2004 | 15.77 | 15.95 | 15.51 | 15.55 | 136,196 | -0.18(-1.13%) |
May 18, 2004 | 15.70 | 15.78 | 15.55 | 15.73 | 59,643 | +0.17(+1.08%) |
May 17, 2004 | 15.54 | 16.00 | 15.30 | 15.56 | 81,414 | -0.11(-0.69%) |
May 14, 2004 | 15.70 | 15.80 | 15.41 | 15.67 | 44,960 | -0.07(-0.44%) |
May 13, 2004 | 15.70 | 15.80 | 15.41 | 15.74 | 40,302 | +0.02(+0.13%) |
May 12, 2004 | 15.92 | 15.92 | 15.30 | 15.72 | 61,465 | -0.23(-1.42%) |
May 11, 2004 | 15.50 | 16.00 | 15.24 | 15.95 | 87,085 | +0.43(+2.80%) |
May 10, 2004 | 15.79 | 15.79 | 15.11 | 15.51 | 103,489 | -0.28(-1.75%) |
May 07, 2004 | 15.93 | 16.29 | 15.69 | 15.79 | 212,548 | -0.11(-0.68%) |
May 06, 2004 | 15.85 | 16.15 | 15.50 | 15.90 | 105,008 | +0.05(+0.31%) |
May 05, 2004 | 15.52 | 16.15 | 15.48 | 15.85 | 291,329 | +0.23(+1.45%) |
May 04, 2004 | 14.67 | 15.79 | 14.42 | 15.62 | 167,588 | +1.05(+7.18%) |
May 03, 2004 | 14.12 | 14.65 | 13.04 | 14.58 | 139,741 | +0.45(+3.22%) |
Apr 30, 2004 | 14.44 | 14.47 | 13.83 | 14.12 | 128,298 | -0.22(-1.52%) |
Apr 29, 2004 | 15.19 | 15.23 | 13.92 | 14.34 | 147,538 | -0.72(-4.79%) |
Apr 28, 2004 | 16.33 | 16.33 | 14.62 | 15.06 | 291,734 | -1.18(-7.24%) |
Apr 27, 2004 | 16.79 | 17.13 | 16.17 | 16.24 | 191,587 | -0.50(-3.01%) |
Apr 26, 2004 | 15.75 | 16.78 | 15.75 | 16.74 | 380,440 | +1.44(+9.43%) |
Apr 23, 2004 | 15.80 | 15.90 | 15.12 | 15.30 | 106,628 | -0.50(-3.19%) |
Apr 22, 2004 | 15.46 | 15.80 | 15.11 | 15.80 | 111,590 | +0.32(+2.04%) |
Apr 21, 2004 | 15.50 | 15.50 | 14.70 | 15.48 | 88,502 | +0.11(+0.71%) |
Apr 20, 2004 | 15.79 | 15.80 | 15.31 | 15.38 | 89,920 | -0.32(-2.01%) |
Apr 19, 2004 | 15.31 | 15.75 | 15.23 | 15.69 | 73,515 | +0.23(+1.47%) |
Apr 16, 2004 | 15.21 | 15.70 | 14.91 | 15.46 | 90,224 | +0.36(+2.35%) |
Apr 15, 2004 | 15.01 | 15.19 | 14.62 | 15.11 | 125,665 | +0.49(+3.38%) |
Apr 14, 2004 | 14.02 | 14.64 | 13.23 | 14.62 | 170,423 | +0.34(+2.35%) |
Apr 13, 2004 | 14.79 | 14.79 | 13.87 | 14.28 | 95,185 | -0.40(-2.69%) |
Apr 12, 2004 | 14.76 | 14.82 | 14.57 | 14.67 | 102,071 | -0.11(-0.73%) |
Apr 08, 2004 | 15.07 | 15.11 | 14.71 | 14.78 | 79,794 | -0.28(-1.84%) |
Apr 07, 2004 | 15.16 | 15.21 | 14.74 | 15.06 | 65,820 | -0.09(-0.59%) |
Apr 06, 2004 | 15.39 | 15.39 | 15.03 | 15.15 | 84,350 | -0.21(-1.35%) |
Apr 05, 2004 | 15.10 | 15.40 | 15.03 | 15.36 | 148,955 | +0.16(+1.04%) |
Apr 02, 2004 | 14.97 | 15.31 | 14.82 | 15.20 | 127,387 | +0.33(+2.19%) |
Apr 01, 2004 | 14.81 | 15.01 | 14.57 | 14.87 | 141,361 | +0.16(+1.07%) |
Mar 31, 2004 | 15.06 | 15.21 | 14.67 | 14.71 | 155,841 | -0.10(-0.67%) |
Mar 30, 2004 | 14.91 | 14.91 | 14.63 | 14.81 | 158,474 | +0.00(+0.00%) |
Mar 29, 2004 | 14.42 | 14.81 | 14.42 | 14.81 | 188,954 | +0.30(+2.04%) |
Mar 26, 2004 | 14.57 | 14.62 | 14.38 | 14.52 | 112,704 | +0.22(+1.52%) |
Mar 25, 2004 | 14.22 | 14.47 | 13.91 | 14.30 | 167,183 | +0.15(+1.05%) |
Mar 24, 2004 | 14.37 | 14.42 | 14.02 | 14.15 | 60,048 | -0.15(-1.04%) |
Mar 23, 2004 | 14.76 | 14.76 | 14.03 | 14.30 | 120,298 | -0.51(-3.47%) |
Mar 22, 2004 | 15.16 | 15.83 | 14.54 | 14.81 | 264,495 | -0.34(-2.22%) |
Mar 19, 2004 | 15.50 | 16.00 | 15.06 | 15.15 | 147,437 | -0.24(-1.54%) |
Mar 18, 2004 | 14.89 | 15.70 | 14.52 | 15.39 | 107,337 | +0.49(+3.32%) |
Mar 17, 2004 | 14.81 | 15.06 | 14.71 | 14.89 | 100,856 | +0.09(+0.60%) |
Mar 16, 2004 | 14.81 | 14.93 | 14.18 | 14.80 | 76,655 | -0.01(-0.07%) |
Mar 15, 2004 | 15.26 | 15.31 | 14.66 | 14.81 | 92,249 | -0.04(-0.27%) |
Mar 12, 2004 | 13.90 | 15.02 | 13.87 | 14.85 | 121,716 | +1.04(+7.51%) |
Mar 11, 2004 | 13.68 | 13.91 | 13.53 | 13.82 | 249,610 | +0.14(+1.01%) |
Mar 10, 2004 | 13.77 | 13.90 | 13.63 | 13.68 | 107,641 | -0.10(-0.72%) |
Mar 09, 2004 | 13.87 | 13.87 | 13.56 | 13.78 | 111,590 | -0.09(-0.64%) |
Mar 08, 2004 | 14.07 | 14.12 | 13.53 | 13.87 | 164,550 | -0.14(-0.99%) |
Mar 05, 2004 | 13.83 | 14.32 | 13.73 | 14.00 | 72,098 | -0.17(-1.18%) |
Mar 04, 2004 | 13.71 | 14.17 | 13.70 | 14.17 | 167,183 | +0.47(+3.46%) |
Mar 03, 2004 | 13.64 | 13.90 | 13.53 | 13.70 | 221,864 | +0.06(+0.43%) |
Mar 02, 2004 | 13.02 | 13.68 | 12.94 | 13.64 | 91,439 | +0.67(+5.18%) |