Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.95 | 16.16 | 15.87 | 16.02 | 400,599 | +0.04(+0.23%) |
May 27, 2004 | 15.75 | 16.02 | 15.75 | 15.98 | 423,251 | +0.56(+3.61%) |
May 26, 2004 | 15.46 | 15.52 | 15.37 | 15.43 | 555,121 | -0.12(-0.76%) |
May 25, 2004 | 15.20 | 15.57 | 15.14 | 15.54 | 482,040 | +0.20(+1.31%) |
May 24, 2004 | 15.31 | 15.37 | 15.27 | 15.34 | 539,885 | +0.03(+0.19%) |
May 21, 2004 | 15.37 | 15.45 | 15.30 | 15.31 | 638,180 | +0.11(+0.73%) |
May 20, 2004 | 15.14 | 15.26 | 15.06 | 15.20 | 679,171 | +0.22(+1.44%) |
May 19, 2004 | 15.28 | 15.45 | 14.99 | 14.99 | 509,142 | -0.22(-1.41%) |
May 18, 2004 | 15.20 | 15.26 | 15.10 | 15.20 | 413,813 | -0.07(-0.44%) |
May 17, 2004 | 15.20 | 15.29 | 15.13 | 15.27 | 705,599 | +0.10(+0.69%) |
May 14, 2004 | 15.12 | 15.27 | 15.08 | 15.17 | 282,347 | +0.16(+1.04%) |
May 13, 2004 | 15.00 | 15.06 | 14.88 | 15.01 | 523,300 | -0.30(-1.99%) |
May 12, 2004 | 15.43 | 15.43 | 15.03 | 15.31 | 884,122 | +0.47(+3.20%) |
May 11, 2004 | 14.60 | 14.94 | 14.60 | 14.84 | 770,320 | +0.27(+1.88%) |
May 10, 2004 | 14.46 | 14.57 | 14.28 | 14.57 | 1,224,989 | -0.23(-1.55%) |
May 07, 2004 | 14.83 | 14.88 | 14.76 | 14.80 | 976,215 | -0.11(-0.75%) |
May 06, 2004 | 14.97 | 14.97 | 14.83 | 14.91 | 938,596 | -0.12(-0.79%) |
May 05, 2004 | 14.94 | 15.06 | 14.91 | 15.03 | 579,796 | +0.13(+0.85%) |
May 04, 2004 | 14.80 | 15.04 | 14.72 | 14.90 | 559,436 | +0.24(+1.62%) |
May 03, 2004 | 14.65 | 14.69 | 14.57 | 14.66 | 2,061,514 | -0.28(-1.89%) |
Apr 30, 2004 | 14.98 | 15.11 | 14.91 | 14.94 | 753,061 | -0.32(-2.09%) |
Apr 29, 2004 | 15.28 | 15.28 | 15.09 | 15.26 | 906,775 | +0.05(+0.34%) |
Apr 28, 2004 | 15.24 | 15.34 | 15.20 | 15.21 | 1,422,794 | -0.33(-2.10%) |
Apr 27, 2004 | 15.50 | 15.56 | 15.37 | 15.54 | 2,874,443 | -0.33(-2.10%) |
Apr 26, 2004 | 16.13 | 16.18 | 15.75 | 15.87 | 1,023,947 | -0.30(-1.83%) |
Apr 23, 2004 | 16.11 | 16.19 | 16.03 | 16.17 | 1,086,781 | -0.24(-1.45%) |
Apr 22, 2004 | 16.20 | 16.50 | 16.20 | 16.41 | 634,540 | +0.24(+1.47%) |
Apr 21, 2004 | 16.09 | 16.22 | 16.03 | 16.17 | 1,373,309 | -0.46(-2.77%) |
Apr 20, 2004 | 16.50 | 16.77 | 16.50 | 16.63 | 621,865 | +0.29(+1.77%) |
Apr 19, 2004 | 16.38 | 16.39 | 16.24 | 16.34 | 466,534 | -0.35(-2.09%) |
Apr 16, 2004 | 16.28 | 16.72 | 15.95 | 16.69 | 584,650 | +0.62(+3.83%) |
Apr 15, 2004 | 16.12 | 16.17 | 16.00 | 16.07 | 706,677 | -0.17(-1.05%) |
Apr 14, 2004 | 16.23 | 16.39 | 16.19 | 16.24 | 908,527 | -0.24(-1.48%) |
Apr 13, 2004 | 16.60 | 16.64 | 16.45 | 16.49 | 666,766 | -0.30(-1.81%) |
Apr 12, 2004 | 16.66 | 16.80 | 16.64 | 16.79 | 200,771 | +0.13(+0.80%) |
Apr 08, 2004 | 16.69 | 16.76 | 16.58 | 16.66 | 367,968 | -0.04(-0.22%) |
Apr 07, 2004 | 16.75 | 16.84 | 16.58 | 16.69 | 653,821 | -0.16(-0.92%) |
Apr 06, 2004 | 16.79 | 16.94 | 16.76 | 16.85 | 652,203 | -0.31(-1.82%) |
Apr 05, 2004 | 17.06 | 17.17 | 16.98 | 17.16 | 447,117 | +0.25(+1.49%) |
Apr 02, 2004 | 16.84 | 17.06 | 16.84 | 16.91 | 605,550 | +0.13(+0.80%) |
Apr 01, 2004 | 16.83 | 16.91 | 16.72 | 16.78 | 596,516 | -0.39(-2.25%) |
Mar 31, 2004 | 17.13 | 17.23 | 17.06 | 17.16 | 378,755 | -0.09(-0.52%) |
Mar 30, 2004 | 17.32 | 17.32 | 17.18 | 17.25 | 535,974 | +0.01(+0.04%) |
Mar 29, 2004 | 17.24 | 17.35 | 17.13 | 17.24 | 610,674 | +0.25(+1.48%) |
Mar 26, 2004 | 16.80 | 17.12 | 16.80 | 16.99 | 462,758 | +0.39(+2.32%) |
Mar 25, 2004 | 16.50 | 16.61 | 16.39 | 16.61 | 338,034 | +0.07(+0.40%) |
Mar 24, 2004 | 16.58 | 16.68 | 16.54 | 16.54 | 233,536 | +0.11(+0.68%) |
Mar 23, 2004 | 16.61 | 16.61 | 16.42 | 16.43 | 321,045 | +0.06(+0.36%) |
Mar 22, 2004 | 16.65 | 16.65 | 16.32 | 16.37 | 1,177,122 | -0.18(-1.08%) |
Mar 19, 2004 | 16.72 | 16.75 | 16.54 | 16.55 | 359,878 | -0.02(-0.13%) |
Mar 18, 2004 | 16.71 | 16.71 | 16.48 | 16.57 | 601,235 | -0.14(-0.84%) |
Mar 17, 2004 | 16.41 | 16.75 | 16.41 | 16.71 | 540,559 | +0.47(+2.92%) |
Mar 16, 2004 | 16.09 | 16.32 | 15.96 | 16.23 | 1,434,794 | +0.28(+1.77%) |
Mar 15, 2004 | 16.36 | 16.37 | 15.95 | 15.95 | 586,538 | -0.22(-1.38%) |
Mar 12, 2004 | 15.98 | 16.27 | 15.97 | 16.18 | 303,786 | +0.20(+1.25%) |
Mar 11, 2004 | 16.23 | 16.23 | 15.97 | 15.97 | 594,763 | -0.48(-2.93%) |
Mar 10, 2004 | 16.69 | 16.72 | 16.46 | 16.46 | 310,663 | -0.30(-1.77%) |
Mar 09, 2004 | 16.76 | 16.88 | 16.69 | 16.75 | 546,357 | +0.16(+0.94%) |
Mar 08, 2004 | 16.76 | 16.76 | 16.58 | 16.60 | 458,713 | -0.27(-1.63%) |
Mar 05, 2004 | 16.72 | 16.98 | 16.62 | 16.87 | 446,982 | +0.33(+1.97%) |
Mar 04, 2004 | 16.58 | 16.60 | 16.43 | 16.55 | 344,641 | +0.04(+0.22%) |
Mar 03, 2004 | 16.50 | 16.52 | 16.34 | 16.51 | 656,923 | -0.08(-0.49%) |
Mar 02, 2004 | 16.35 | 16.64 | 16.35 | 16.59 | 655,439 | +0.29(+1.77%) |