Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.52 | 18.55 | 17.38 | 17.75 | 76,199 | +0.61(+3.57%) |
May 27, 2004 | 16.33 | 17.57 | 16.17 | 17.14 | 115,402 | +0.95(+5.85%) |
May 26, 2004 | 14.88 | 16.21 | 14.88 | 16.19 | 31,606 | +0.59(+3.76%) |
May 25, 2004 | 15.80 | 15.80 | 15.03 | 15.61 | 9,310 | +0.01(+0.06%) |
May 24, 2004 | 15.66 | 15.92 | 15.31 | 15.60 | 28,544 | +0.00(+0.00%) |
May 21, 2004 | 14.89 | 15.99 | 14.49 | 15.60 | 77,057 | +0.91(+6.17%) |
May 20, 2004 | 13.63 | 14.85 | 13.48 | 14.69 | 75,709 | +1.04(+7.66%) |
May 19, 2004 | 13.35 | 14.08 | 13.35 | 13.65 | 30,504 | +0.26(+1.95%) |
May 18, 2004 | 13.19 | 13.88 | 13.19 | 13.39 | 41,285 | +0.26(+1.99%) |
May 17, 2004 | 13.48 | 13.95 | 12.95 | 13.13 | 49,983 | -0.63(-4.57%) |
May 14, 2004 | 13.56 | 13.95 | 13.51 | 13.75 | 32,341 | +0.16(+1.14%) |
May 13, 2004 | 13.68 | 13.96 | 13.60 | 13.60 | 27,564 | -0.10(-0.71%) |
May 12, 2004 | 14.34 | 14.51 | 13.57 | 13.70 | 24,746 | -0.56(-3.95%) |
May 11, 2004 | 13.67 | 14.48 | 13.67 | 14.26 | 33,689 | +0.42(+3.07%) |
May 10, 2004 | 15.50 | 15.50 | 13.07 | 13.84 | 101,803 | -0.90(-6.09%) |
May 07, 2004 | 15.11 | 16.31 | 14.69 | 14.73 | 91,880 | -0.61(-3.99%) |
May 06, 2004 | 16.95 | 17.35 | 15.14 | 15.35 | 122,139 | -2.20(-12.56%) |
May 05, 2004 | 17.09 | 17.96 | 16.78 | 17.55 | 81,344 | -0.35(-1.96%) |
May 04, 2004 | 16.75 | 17.96 | 16.75 | 17.90 | 21,316 | +0.67(+3.88%) |
May 03, 2004 | 17.14 | 17.75 | 16.70 | 17.23 | 27,931 | -0.04(-0.23%) |
Apr 30, 2004 | 16.37 | 18.17 | 16.35 | 17.27 | 99,108 | +0.16(+0.95%) |
Apr 29, 2004 | 16.37 | 18.73 | 15.51 | 17.11 | 235,091 | -1.67(-8.91%) |
Apr 28, 2004 | 20.49 | 21.49 | 18.26 | 18.78 | 149,336 | -2.08(-9.98%) |
Apr 27, 2004 | 21.44 | 22.50 | 20.75 | 20.86 | 92,860 | -0.46(-2.14%) |
Apr 26, 2004 | 21.88 | 22.32 | 20.68 | 21.32 | 208,507 | +0.30(+1.43%) |
Apr 23, 2004 | 19.76 | 21.83 | 18.80 | 21.02 | 168,937 | +1.94(+10.19%) |
Apr 22, 2004 | 17.89 | 19.22 | 17.89 | 19.08 | 63,458 | +0.57(+3.09%) |
Apr 21, 2004 | 18.02 | 19.26 | 17.81 | 18.50 | 49,493 | +0.28(+1.52%) |
Apr 20, 2004 | 17.88 | 19.69 | 17.59 | 18.23 | 195,276 | +0.42(+2.38%) |
Apr 19, 2004 | 17.55 | 18.27 | 16.27 | 17.80 | 208,630 | +1.98(+12.48%) |
Apr 16, 2004 | 15.35 | 15.91 | 15.35 | 15.83 | 39,814 | +0.52(+3.41%) |
Apr 15, 2004 | 15.53 | 15.53 | 15.10 | 15.31 | 9,310 | +0.06(+0.37%) |
Apr 14, 2004 | 14.08 | 15.55 | 13.67 | 15.25 | 19,846 | -0.01(-0.05%) |
Apr 13, 2004 | 16.33 | 16.33 | 15.02 | 15.26 | 15,558 | +0.07(+0.43%) |
Apr 12, 2004 | 15.13 | 15.75 | 14.61 | 15.19 | 38,344 | +0.32(+2.14%) |
Apr 08, 2004 | 14.75 | 15.37 | 14.19 | 14.87 | 8,330 | +0.18(+1.22%) |
Apr 07, 2004 | 13.87 | 14.70 | 13.78 | 14.69 | 14,210 | +0.96(+7.02%) |
Apr 06, 2004 | 13.71 | 13.87 | 13.67 | 13.73 | 2,940 | -0.01(-0.06%) |
Apr 05, 2004 | 13.68 | 13.74 | 13.67 | 13.74 | 5,145 | -0.19(-1.35%) |
Apr 02, 2004 | 13.75 | 14.00 | 13.71 | 13.93 | 7,472 | +0.22(+1.61%) |
Apr 01, 2004 | 13.50 | 13.71 | 13.50 | 13.71 | 9,310 | +0.05(+0.36%) |
Mar 31, 2004 | 13.47 | 13.66 | 13.32 | 13.66 | 3,920 | +0.38(+2.89%) |
Mar 30, 2004 | 13.55 | 13.55 | 13.14 | 13.27 | 17,886 | -0.39(-2.87%) |
Mar 29, 2004 | 13.48 | 13.66 | 13.36 | 13.66 | 8,208 | +0.04(+0.30%) |
Mar 26, 2004 | 13.37 | 13.65 | 13.37 | 13.62 | 10,903 | +0.35(+2.64%) |
Mar 25, 2004 | 13.13 | 13.31 | 13.06 | 13.27 | 10,290 | +0.24(+1.82%) |
Mar 24, 2004 | 13.08 | 13.34 | 12.86 | 13.04 | 19,968 | -0.07(-0.56%) |
Mar 23, 2004 | 13.08 | 13.37 | 13.08 | 13.11 | 10,780 | -0.16(-1.17%) |
Mar 22, 2004 | 13.55 | 13.63 | 13.15 | 13.26 | 10,413 | -0.42(-3.10%) |
Mar 19, 2004 | 13.48 | 14.19 | 13.48 | 13.69 | 13,230 | +0.20(+1.51%) |
Mar 18, 2004 | 13.51 | 13.57 | 13.48 | 13.48 | 2,695 | -0.02(-0.18%) |
Mar 17, 2004 | 13.65 | 13.65 | 13.48 | 13.51 | 3,307 | -0.21(-1.55%) |
Mar 16, 2004 | 13.08 | 14.26 | 13.08 | 13.72 | 23,766 | +0.45(+3.38%) |
Mar 15, 2004 | 13.85 | 13.85 | 13.14 | 13.27 | 15,680 | -0.38(-2.81%) |
Mar 12, 2004 | 13.48 | 13.84 | 13.26 | 13.66 | 29,279 | +0.03(+0.24%) |
Mar 11, 2004 | 14.70 | 14.90 | 12.99 | 13.62 | 71,054 | -1.15(-7.79%) |
Mar 10, 2004 | 15.59 | 15.59 | 14.69 | 14.77 | 31,484 | -0.38(-2.53%) |
Mar 09, 2004 | 15.58 | 15.66 | 14.70 | 15.16 | 42,755 | -0.33(-2.10%) |
Mar 08, 2004 | 15.31 | 16.08 | 14.68 | 15.48 | 146,518 | +0.92(+6.33%) |
Mar 05, 2004 | 13.89 | 14.68 | 13.79 | 14.56 | 22,663 | +0.79(+5.75%) |
Mar 04, 2004 | 13.27 | 13.86 | 13.27 | 13.77 | 10,903 | +0.33(+2.43%) |
Mar 03, 2004 | 13.66 | 13.66 | 13.34 | 13.44 | 8,575 | -0.10(-0.72%) |
Mar 02, 2004 | 13.79 | 13.79 | 13.33 | 13.54 | 11,883 | -0.01(-0.06%) |