Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.78 | 15.80 | 15.77 | 15.77 | 21,433 | -0.01(-0.04%) |
May 27, 2004 | 15.95 | 15.95 | 15.72 | 15.78 | 125,837 | -0.11(-0.69%) |
May 26, 2004 | 16.03 | 16.04 | 15.83 | 15.89 | 74,672 | -0.11(-0.67%) |
May 25, 2004 | 15.82 | 16.00 | 15.82 | 16.00 | 141,048 | +0.29(+1.87%) |
May 24, 2004 | 15.42 | 15.70 | 15.42 | 15.70 | 64,992 | +0.35(+2.29%) |
May 21, 2004 | 15.50 | 15.52 | 15.35 | 15.35 | 52,547 | -0.07(-0.46%) |
May 20, 2004 | 15.50 | 15.50 | 15.39 | 15.42 | 19,359 | -0.01(-0.04%) |
May 19, 2004 | 15.55 | 15.66 | 15.40 | 15.43 | 76,746 | +0.03(+0.18%) |
May 18, 2004 | 15.56 | 15.57 | 15.35 | 15.40 | 124,454 | -0.15(-0.95%) |
May 17, 2004 | 15.59 | 15.64 | 15.53 | 15.55 | 64,992 | -0.07(-0.45%) |
May 14, 2004 | 15.56 | 15.71 | 15.49 | 15.62 | 161,099 | +0.17(+1.11%) |
May 13, 2004 | 15.53 | 15.54 | 15.42 | 15.45 | 42,176 | -0.05(-0.33%) |
May 12, 2004 | 15.47 | 15.50 | 15.27 | 15.50 | 74,672 | +0.12(+0.79%) |
May 11, 2004 | 15.29 | 15.38 | 15.27 | 15.38 | 33,187 | +0.20(+1.32%) |
May 10, 2004 | 15.26 | 15.29 | 15.03 | 15.17 | 279,331 | -0.34(-2.22%) |
May 07, 2004 | 15.91 | 15.91 | 15.51 | 15.52 | 358,843 | -0.47(-2.96%) |
May 06, 2004 | 16.09 | 16.09 | 15.82 | 15.99 | 142,431 | -0.13(-0.82%) |
May 05, 2004 | 15.98 | 16.12 | 15.91 | 16.12 | 63,610 | +0.06(+0.36%) |
May 04, 2004 | 16.05 | 16.15 | 15.95 | 16.07 | 118,231 | +0.12(+0.76%) |
May 03, 2004 | 15.65 | 15.95 | 15.65 | 15.95 | 262,045 | +0.27(+1.73%) |
Apr 30, 2004 | 15.74 | 15.77 | 15.62 | 15.68 | 264,811 | +0.03(+0.21%) |
Apr 29, 2004 | 15.97 | 15.98 | 15.55 | 15.64 | 105,786 | -0.25(-1.57%) |
Apr 28, 2004 | 16.17 | 16.17 | 15.89 | 15.89 | 217,795 | -0.41(-2.51%) |
Apr 27, 2004 | 16.11 | 16.38 | 16.11 | 16.30 | 133,442 | +0.20(+1.25%) |
Apr 26, 2004 | 16.21 | 16.25 | 16.10 | 16.10 | 134,134 | +0.04(+0.26%) |
Apr 23, 2004 | 16.13 | 16.13 | 15.99 | 16.06 | 151,419 | -0.13(-0.80%) |
Apr 22, 2004 | 15.80 | 16.19 | 15.80 | 16.19 | 85,735 | +0.34(+2.13%) |
Apr 21, 2004 | 15.84 | 15.87 | 15.76 | 15.85 | 73,289 | -0.02(-0.15%) |
Apr 20, 2004 | 16.29 | 16.29 | 15.87 | 15.87 | 129,294 | -0.47(-2.86%) |
Apr 19, 2004 | 16.41 | 16.43 | 16.27 | 16.34 | 96,797 | -0.03(-0.18%) |
Apr 16, 2004 | 16.26 | 16.39 | 16.25 | 16.37 | 206,732 | +0.14(+0.87%) |
Apr 15, 2004 | 16.06 | 16.23 | 16.06 | 16.23 | 208,115 | +0.26(+1.61%) |
Apr 14, 2004 | 15.89 | 16.07 | 15.89 | 15.97 | 179,076 | -0.10(-0.63%) |
Apr 13, 2004 | 16.34 | 16.34 | 16.04 | 16.07 | 126,528 | -0.23(-1.38%) |
Apr 12, 2004 | 16.16 | 16.31 | 16.16 | 16.30 | 91,266 | +0.22(+1.37%) |
Apr 08, 2004 | 16.12 | 16.14 | 16.01 | 16.08 | 271,725 | +0.02(+0.12%) |
Apr 07, 2004 | 16.03 | 16.09 | 15.95 | 16.06 | 109,934 | -0.01(-0.05%) |
Apr 06, 2004 | 16.10 | 16.11 | 16.00 | 16.07 | 132,060 | +0.02(+0.10%) |
Apr 05, 2004 | 16.03 | 16.05 | 15.96 | 16.05 | 235,080 | +0.04(+0.28%) |
Apr 02, 2004 | 15.92 | 16.01 | 15.88 | 16.01 | 237,154 | +0.13(+0.82%) |
Apr 01, 2004 | 16.03 | 16.04 | 15.83 | 15.88 | 193,595 | -0.10(-0.64%) |
Mar 31, 2004 | 16.00 | 16.01 | 15.82 | 15.98 | 479,149 | +0.07(+0.45%) |
Mar 30, 2004 | 15.67 | 15.95 | 15.67 | 15.91 | 100,254 | +0.30(+1.90%) |
Mar 29, 2004 | 15.59 | 15.66 | 15.59 | 15.61 | 86,426 | +0.11(+0.72%) |
Mar 26, 2004 | 15.45 | 15.60 | 15.42 | 15.50 | 193,595 | +0.13(+0.88%) |
Mar 25, 2004 | 15.33 | 15.37 | 15.28 | 15.37 | 224,709 | +0.10(+0.63%) |
Mar 24, 2004 | 15.55 | 15.56 | 15.26 | 15.27 | 173,544 | -0.33(-2.10%) |
Mar 23, 2004 | 15.72 | 15.72 | 15.47 | 15.60 | 98,872 | -0.06(-0.37%) |
Mar 22, 2004 | 15.80 | 15.80 | 15.63 | 15.66 | 434,899 | -0.20(-1.25%) |
Mar 19, 2004 | 16.05 | 16.07 | 15.86 | 15.86 | 227,475 | -0.18(-1.12%) |
Mar 18, 2004 | 16.00 | 16.08 | 15.94 | 16.04 | 145,196 | +0.08(+0.47%) |
Mar 17, 2004 | 15.79 | 15.96 | 15.75 | 15.96 | 101,637 | +0.24(+1.56%) |
Mar 16, 2004 | 15.79 | 15.79 | 15.60 | 15.72 | 98,180 | +0.02(+0.16%) |
Mar 15, 2004 | 15.77 | 15.82 | 15.67 | 15.69 | 223,326 | -0.08(-0.53%) |
Mar 12, 2004 | 15.62 | 15.77 | 15.58 | 15.77 | 143,814 | +0.23(+1.46%) |
Mar 11, 2004 | 15.69 | 15.81 | 15.53 | 15.55 | 157,642 | -0.22(-1.38%) |
Mar 10, 2004 | 16.15 | 16.15 | 15.75 | 15.76 | 255,131 | -0.38(-2.38%) |
Mar 09, 2004 | 16.24 | 16.26 | 16.08 | 16.15 | 169,396 | -0.12(-0.72%) |
Mar 08, 2004 | 16.41 | 16.43 | 16.27 | 16.27 | 168,013 | -0.04(-0.27%) |
Mar 05, 2004 | 16.21 | 16.34 | 16.21 | 16.31 | 183,916 | +0.19(+1.15%) |
Mar 04, 2004 | 16.13 | 16.16 | 16.05 | 16.13 | 97,489 | -0.03(-0.20%) |
Mar 03, 2004 | 16.11 | 16.18 | 15.98 | 16.16 | 157,642 | -0.02(-0.11%) |
Mar 02, 2004 | 16.35 | 16.36 | 16.16 | 16.18 | 147,962 | -0.18(-1.07%) |