Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.64 | 14.79 | 14.52 | 14.64 | 2,315,326 | +0.04(+0.26%) |
May 27, 2004 | 14.45 | 14.65 | 14.45 | 14.61 | 147,994 | +0.19(+1.31%) |
May 26, 2004 | 14.41 | 14.62 | 14.41 | 14.42 | 96,064 | +0.06(+0.42%) |
May 25, 2004 | 14.15 | 14.44 | 14.15 | 14.36 | 252,912 | +0.15(+1.07%) |
May 24, 2004 | 14.17 | 14.30 | 14.14 | 14.20 | 296,650 | +0.14(+0.97%) |
May 21, 2004 | 14.01 | 14.21 | 14.00 | 14.07 | 94,478 | +0.10(+0.70%) |
May 20, 2004 | 14.14 | 14.14 | 13.89 | 13.97 | 77,829 | -0.18(-1.28%) |
May 19, 2004 | 14.11 | 14.30 | 14.08 | 14.15 | 620,521 | +0.33(+2.35%) |
May 18, 2004 | 13.74 | 13.96 | 13.64 | 13.83 | 249,212 | +0.21(+1.56%) |
May 17, 2004 | 13.63 | 13.74 | 13.51 | 13.61 | 519,699 | -0.41(-2.91%) |
May 14, 2004 | 13.81 | 14.08 | 13.81 | 14.02 | 417,688 | +0.25(+1.81%) |
May 13, 2004 | 13.58 | 13.85 | 13.55 | 13.77 | 427,335 | -0.03(-0.22%) |
May 12, 2004 | 13.85 | 13.85 | 13.47 | 13.80 | 328,759 | -0.08(-0.60%) |
May 11, 2004 | 13.55 | 13.94 | 13.53 | 13.89 | 907,657 | +0.74(+5.64%) |
May 10, 2004 | 13.55 | 13.58 | 13.00 | 13.15 | 617,614 | -0.67(-4.82%) |
May 07, 2004 | 13.86 | 14.05 | 13.81 | 13.81 | 716,189 | -0.20(-1.40%) |
May 06, 2004 | 14.34 | 14.45 | 13.85 | 14.01 | 447,155 | -0.61(-4.14%) |
May 05, 2004 | 14.86 | 14.94 | 14.51 | 14.61 | 216,706 | -0.20(-1.38%) |
May 04, 2004 | 14.53 | 14.88 | 14.53 | 14.82 | 98,046 | +0.26(+1.77%) |
May 03, 2004 | 14.23 | 14.73 | 14.23 | 14.56 | 667,562 | +0.33(+2.29%) |
Apr 30, 2004 | 14.34 | 14.49 | 14.16 | 14.24 | 689,761 | -0.11(-0.74%) |
Apr 29, 2004 | 14.68 | 14.79 | 14.19 | 14.34 | 573,347 | -0.33(-2.22%) |
Apr 28, 2004 | 15.40 | 15.40 | 14.65 | 14.67 | 199,528 | -0.76(-4.91%) |
Apr 27, 2004 | 15.51 | 15.51 | 15.32 | 15.42 | 680,644 | -0.08(-0.54%) |
Apr 26, 2004 | 15.66 | 15.66 | 15.39 | 15.51 | 177,197 | -0.04(-0.24%) |
Apr 23, 2004 | 15.51 | 15.62 | 15.40 | 15.54 | 223,577 | +0.17(+1.08%) |
Apr 22, 2004 | 15.17 | 15.38 | 15.17 | 15.38 | 171,515 | +0.20(+1.35%) |
Apr 21, 2004 | 15.32 | 15.43 | 15.14 | 15.17 | 182,747 | -0.23(-1.47%) |
Apr 20, 2004 | 15.51 | 15.63 | 15.40 | 15.40 | 52,723 | -0.14(-0.88%) |
Apr 19, 2004 | 15.58 | 15.60 | 15.36 | 15.54 | 106,371 | -0.05(-0.34%) |
Apr 16, 2004 | 15.45 | 15.66 | 15.45 | 15.59 | 94,346 | +0.14(+0.88%) |
Apr 15, 2004 | 15.47 | 15.63 | 15.32 | 15.45 | 501,728 | -0.01(-0.05%) |
Apr 14, 2004 | 15.51 | 15.75 | 15.45 | 15.46 | 350,827 | -0.23(-1.49%) |
Apr 13, 2004 | 16.12 | 16.20 | 15.67 | 15.70 | 339,991 | -0.36(-2.26%) |
Apr 12, 2004 | 16.08 | 16.15 | 15.93 | 16.06 | 214,196 | +0.11(+0.66%) |
Apr 08, 2004 | 16.08 | 16.10 | 15.85 | 15.95 | 359,680 | -0.08(-0.52%) |
Apr 07, 2004 | 15.87 | 16.12 | 15.63 | 16.04 | 205,607 | +0.15(+0.95%) |
Apr 06, 2004 | 16.01 | 16.01 | 15.82 | 15.88 | 171,119 | -0.05(-0.33%) |
Apr 05, 2004 | 16.01 | 16.02 | 15.85 | 15.94 | 226,088 | +0.06(+0.38%) |
Apr 02, 2004 | 16.12 | 16.16 | 15.82 | 15.88 | 339,066 | +0.11(+0.67%) |
Apr 01, 2004 | 15.74 | 15.86 | 15.64 | 15.77 | 271,015 | +0.06(+0.39%) |
Mar 31, 2004 | 15.63 | 15.82 | 15.48 | 15.71 | 805,911 | +0.23(+1.52%) |
Mar 30, 2004 | 15.36 | 15.54 | 15.36 | 15.48 | 81,132 | +0.04(+0.24%) |
Mar 29, 2004 | 15.54 | 15.72 | 15.42 | 15.44 | 166,097 | +0.02(+0.15%) |
Mar 26, 2004 | 15.44 | 15.66 | 15.39 | 15.42 | 172,308 | -0.02(-0.15%) |
Mar 25, 2004 | 15.21 | 15.45 | 15.14 | 15.44 | 324,267 | +0.40(+2.67%) |
Mar 24, 2004 | 14.96 | 15.14 | 14.95 | 15.04 | 155,262 | +0.10(+0.66%) |
Mar 23, 2004 | 14.80 | 15.04 | 14.80 | 14.94 | 61,576 | +0.18(+1.23%) |
Mar 22, 2004 | 15.02 | 15.02 | 14.73 | 14.76 | 1,471,359 | -0.35(-2.30%) |
Mar 19, 2004 | 15.00 | 15.16 | 14.89 | 15.11 | 223,445 | +0.22(+1.47%) |
Mar 18, 2004 | 14.95 | 14.95 | 14.64 | 14.89 | 733,367 | +0.05(+0.31%) |
Mar 17, 2004 | 14.80 | 15.02 | 14.73 | 14.84 | 46,644 | +0.20(+1.34%) |
Mar 16, 2004 | 14.53 | 14.67 | 14.53 | 14.64 | 40,962 | +0.16(+1.10%) |
Mar 15, 2004 | 14.64 | 14.77 | 14.45 | 14.48 | 298,764 | -0.40(-2.69%) |
Mar 12, 2004 | 14.53 | 14.89 | 14.53 | 14.89 | 83,907 | +0.42(+2.93%) |
Mar 11, 2004 | 14.68 | 14.94 | 14.45 | 14.46 | 753,716 | -0.42(-2.85%) |
Mar 10, 2004 | 15.12 | 15.23 | 14.83 | 14.89 | 82,586 | -0.21(-1.40%) |
Mar 09, 2004 | 15.25 | 15.25 | 14.98 | 15.10 | 55,365 | -0.19(-1.24%) |
Mar 08, 2004 | 15.59 | 15.62 | 15.27 | 15.29 | 146,144 | -0.26(-1.66%) |
Mar 05, 2004 | 15.48 | 15.59 | 15.38 | 15.54 | 100,160 | +0.12(+0.79%) |
Mar 04, 2004 | 15.14 | 15.44 | 15.14 | 15.42 | 110,071 | +0.40(+2.67%) |
Mar 03, 2004 | 15.25 | 15.25 | 14.91 | 15.02 | 209,967 | -0.17(-1.15%) |
Mar 02, 2004 | 15.38 | 15.42 | 15.16 | 15.20 | 233,091 | -0.17(-1.08%) |