Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.94 | 15.95 | 15.61 | 15.62 | 289,085 | -0.30(-1.91%) |
May 27, 2004 | 15.42 | 15.94 | 15.26 | 15.93 | 652,422 | +0.56(+3.66%) |
May 26, 2004 | 15.38 | 15.44 | 15.15 | 15.37 | 545,929 | +0.06(+0.42%) |
May 25, 2004 | 15.38 | 15.42 | 15.07 | 15.30 | 772,377 | +0.03(+0.18%) |
May 24, 2004 | 15.48 | 15.49 | 15.20 | 15.27 | 216,135 | +0.07(+0.48%) |
May 21, 2004 | 15.26 | 15.41 | 15.07 | 15.20 | 420,655 | -0.01(-0.06%) |
May 20, 2004 | 15.15 | 15.49 | 15.15 | 15.21 | 307,322 | +0.06(+0.36%) |
May 19, 2004 | 15.02 | 15.48 | 14.93 | 15.15 | 786,598 | +0.24(+1.61%) |
May 18, 2004 | 14.85 | 14.92 | 14.37 | 14.91 | 790,072 | +0.18(+1.19%) |
May 17, 2004 | 14.86 | 14.92 | 14.40 | 14.74 | 317,309 | -0.26(-1.72%) |
May 14, 2004 | 15.25 | 15.29 | 14.60 | 15.00 | 280,075 | -0.16(-1.03%) |
May 13, 2004 | 15.16 | 15.44 | 15.06 | 15.15 | 376,364 | -0.18(-1.14%) |
May 12, 2004 | 15.37 | 15.37 | 14.52 | 15.33 | 545,277 | -0.05(-0.30%) |
May 11, 2004 | 14.75 | 15.37 | 14.55 | 15.37 | 1,026,507 | +0.76(+5.23%) |
May 10, 2004 | 15.43 | 15.49 | 14.37 | 14.61 | 981,565 | -0.38(-2.52%) |
May 07, 2004 | 14.98 | 15.51 | 14.89 | 14.99 | 830,454 | -0.20(-1.33%) |
May 06, 2004 | 15.57 | 15.57 | 14.85 | 15.19 | 703,769 | -0.40(-2.54%) |
May 05, 2004 | 15.26 | 15.65 | 15.06 | 15.59 | 1,610,322 | +0.30(+1.99%) |
May 04, 2004 | 15.20 | 15.60 | 15.04 | 15.28 | 693,022 | +0.11(+0.73%) |
May 03, 2004 | 15.36 | 15.65 | 14.99 | 15.17 | 580,558 | -0.14(-0.90%) |
Apr 30, 2004 | 15.34 | 15.75 | 15.21 | 15.31 | 549,511 | +0.02(+0.12%) |
Apr 29, 2004 | 15.75 | 15.97 | 15.25 | 15.29 | 887,012 | -0.14(-0.90%) |
Apr 28, 2004 | 16.36 | 16.47 | 15.34 | 15.43 | 1,172,298 | -0.90(-5.53%) |
Apr 27, 2004 | 16.92 | 17.18 | 16.25 | 16.33 | 1,123,122 | +0.67(+4.29%) |
Apr 26, 2004 | 16.03 | 16.03 | 15.39 | 15.66 | 1,262,725 | -0.22(-1.39%) |
Apr 23, 2004 | 16.70 | 16.72 | 15.78 | 15.88 | 899,279 | -0.62(-3.74%) |
Apr 22, 2004 | 17.82 | 17.91 | 16.29 | 16.50 | 1,357,712 | -1.53(-8.48%) |
Apr 21, 2004 | 18.29 | 18.29 | 17.69 | 18.03 | 349,008 | -0.05(-0.26%) |
Apr 20, 2004 | 18.15 | 18.42 | 18.04 | 18.07 | 359,972 | -0.24(-1.31%) |
Apr 19, 2004 | 18.19 | 18.42 | 18.04 | 18.31 | 597,601 | +0.14(+0.76%) |
Apr 16, 2004 | 18.42 | 18.42 | 17.88 | 18.17 | 505,437 | -0.18(-0.95%) |
Apr 15, 2004 | 18.33 | 18.52 | 18.19 | 18.35 | 342,386 | -0.06(-0.35%) |
Apr 14, 2004 | 18.47 | 18.55 | 18.19 | 18.41 | 432,053 | -0.24(-1.28%) |
Apr 13, 2004 | 18.72 | 18.86 | 18.46 | 18.65 | 687,052 | -0.14(-0.74%) |
Apr 12, 2004 | 19.33 | 19.55 | 18.61 | 18.79 | 633,316 | -0.69(-3.55%) |
Apr 08, 2004 | 20.30 | 20.45 | 19.11 | 19.48 | 837,185 | -0.60(-2.98%) |
Apr 07, 2004 | 20.10 | 20.28 | 19.67 | 20.08 | 191,818 | +0.09(+0.46%) |
Apr 06, 2004 | 20.50 | 20.50 | 19.89 | 19.99 | 352,264 | -0.37(-1.81%) |
Apr 05, 2004 | 20.22 | 20.44 | 19.98 | 20.36 | 224,277 | +0.00(+0.00%) |
Apr 02, 2004 | 20.16 | 20.95 | 20.04 | 20.36 | 357,041 | +0.44(+2.22%) |
Apr 01, 2004 | 19.63 | 19.97 | 19.58 | 19.92 | 149,916 | +0.15(+0.75%) |
Mar 31, 2004 | 19.57 | 19.90 | 19.20 | 19.77 | 358,778 | +0.29(+1.51%) |
Mar 30, 2004 | 20.09 | 20.13 | 19.33 | 19.47 | 344,991 | -0.40(-1.99%) |
Mar 29, 2004 | 19.45 | 19.93 | 19.34 | 19.87 | 682,818 | +0.54(+2.81%) |
Mar 26, 2004 | 18.85 | 19.65 | 18.59 | 19.33 | 568,291 | +0.45(+2.39%) |
Mar 25, 2004 | 18.04 | 18.88 | 17.92 | 18.88 | 499,575 | +0.99(+5.51%) |
Mar 24, 2004 | 17.97 | 18.22 | 17.59 | 17.89 | 506,848 | -0.12(-0.66%) |
Mar 23, 2004 | 17.87 | 18.29 | 17.77 | 18.01 | 290,713 | +0.20(+1.14%) |
Mar 22, 2004 | 18.30 | 18.30 | 17.63 | 17.81 | 288,542 | -0.57(-3.11%) |
Mar 19, 2004 | 19.00 | 19.10 | 18.31 | 18.38 | 268,568 | -0.29(-1.58%) |
Mar 18, 2004 | 18.48 | 18.99 | 18.40 | 18.67 | 384,071 | -0.09(-0.49%) |
Mar 17, 2004 | 18.32 | 18.88 | 18.32 | 18.76 | 309,059 | +0.34(+1.85%) |
Mar 16, 2004 | 18.24 | 18.70 | 18.16 | 18.42 | 368,005 | +0.02(+0.10%) |
Mar 15, 2004 | 18.13 | 18.56 | 18.07 | 18.41 | 428,362 | +0.14(+0.76%) |
Mar 12, 2004 | 19.02 | 19.39 | 18.06 | 18.27 | 793,111 | -0.48(-2.56%) |
Mar 11, 2004 | 18.65 | 19.01 | 18.52 | 18.75 | 354,436 | -0.18(-0.93%) |
Mar 10, 2004 | 18.94 | 19.53 | 18.45 | 18.92 | 508,477 | -0.10(-0.53%) |
Mar 09, 2004 | 19.12 | 19.35 | 18.87 | 19.02 | 272,258 | -0.10(-0.53%) |
Mar 08, 2004 | 19.34 | 19.46 | 18.93 | 19.12 | 207,668 | -0.22(-1.14%) |
Mar 05, 2004 | 19.58 | 19.76 | 19.21 | 19.34 | 159,794 | -0.15(-0.76%) |
Mar 04, 2004 | 19.03 | 19.71 | 18.52 | 19.49 | 438,132 | +0.53(+2.77%) |
Mar 03, 2004 | 18.88 | 19.30 | 18.65 | 18.97 | 233,395 | -0.10(-0.53%) |
Mar 02, 2004 | 19.38 | 19.65 | 18.81 | 19.07 | 284,960 | -0.65(-3.32%) |