Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.12 | 14.12 | 13.97 | 13.98 | 22,829 | -0.15(-1.05%) |
May 27, 2004 | 14.30 | 14.30 | 14.04 | 14.13 | 17,070 | -0.15(-1.06%) |
May 26, 2004 | 14.41 | 14.41 | 14.25 | 14.28 | 26,736 | +0.03(+0.24%) |
May 25, 2004 | 14.46 | 14.46 | 14.23 | 14.24 | 40,516 | -0.22(-1.51%) |
May 24, 2004 | 14.43 | 14.54 | 14.43 | 14.46 | 16,864 | +0.00(+0.03%) |
May 21, 2004 | 14.43 | 14.58 | 14.43 | 14.46 | 41,133 | -0.03(-0.24%) |
May 20, 2004 | 14.70 | 14.85 | 14.46 | 14.49 | 12,957 | -0.23(-1.57%) |
May 19, 2004 | 14.93 | 14.98 | 14.72 | 14.72 | 17,070 | -0.20(-1.37%) |
May 18, 2004 | 14.77 | 14.99 | 14.77 | 14.93 | 6,581 | +0.07(+0.48%) |
May 17, 2004 | 14.91 | 14.96 | 14.61 | 14.86 | 21,183 | -0.07(-0.49%) |
May 14, 2004 | 15.11 | 15.15 | 14.92 | 14.93 | 4,524 | -0.20(-1.30%) |
May 13, 2004 | 15.02 | 15.13 | 14.92 | 15.13 | 4,524 | +0.04(+0.27%) |
May 12, 2004 | 14.77 | 15.19 | 14.57 | 15.09 | 37,637 | +0.27(+1.79%) |
May 11, 2004 | 14.79 | 14.91 | 14.77 | 14.82 | 14,602 | -0.01(-0.10%) |
May 10, 2004 | 14.97 | 15.09 | 14.65 | 14.83 | 20,361 | +0.06(+0.38%) |
May 07, 2004 | 15.19 | 15.25 | 14.78 | 14.78 | 15,630 | -0.41(-2.67%) |
May 06, 2004 | 15.62 | 15.68 | 14.95 | 15.18 | 18,098 | -0.47(-3.01%) |
May 05, 2004 | 15.71 | 15.71 | 15.58 | 15.66 | 9,872 | +0.07(+0.42%) |
May 04, 2004 | 15.87 | 15.89 | 15.55 | 15.59 | 16,453 | -0.21(-1.32%) |
May 03, 2004 | 15.76 | 15.85 | 15.59 | 15.80 | 6,787 | +0.19(+1.23%) |
Apr 30, 2004 | 15.99 | 16.01 | 15.59 | 15.61 | 17,481 | -0.38(-2.40%) |
Apr 29, 2004 | 15.98 | 16.21 | 15.98 | 15.99 | 15,425 | -0.07(-0.41%) |
Apr 28, 2004 | 16.03 | 16.12 | 16.02 | 16.06 | 13,985 | +0.01(+0.08%) |
Apr 27, 2004 | 16.02 | 16.11 | 15.94 | 16.05 | 44,013 | +0.13(+0.79%) |
Apr 26, 2004 | 16.06 | 16.11 | 15.92 | 15.92 | 7,815 | -0.15(-0.91%) |
Apr 23, 2004 | 16.29 | 16.29 | 16.05 | 16.06 | 6,170 | -0.16(-0.97%) |
Apr 22, 2004 | 16.09 | 16.29 | 16.04 | 16.22 | 28,176 | +0.24(+1.49%) |
Apr 21, 2004 | 15.69 | 15.98 | 15.68 | 15.98 | 18,510 | +0.13(+0.84%) |
Apr 20, 2004 | 15.85 | 15.97 | 15.81 | 15.85 | 26,942 | +0.05(+0.32%) |
Apr 19, 2004 | 15.98 | 15.98 | 15.77 | 15.80 | 25,297 | -0.13(-0.81%) |
Apr 16, 2004 | 15.97 | 16.12 | 15.91 | 15.93 | 8,843 | +0.00(+0.03%) |
Apr 15, 2004 | 16.03 | 16.03 | 15.90 | 15.92 | 8,638 | -0.02(-0.15%) |
Apr 14, 2004 | 16.23 | 16.34 | 15.89 | 15.95 | 11,106 | -0.30(-1.87%) |
Apr 13, 2004 | 16.64 | 16.64 | 16.25 | 16.25 | 16,659 | -0.28(-1.68%) |
Apr 12, 2004 | 16.32 | 16.60 | 16.32 | 16.53 | 7,815 | +0.18(+1.10%) |
Apr 08, 2004 | 16.46 | 16.53 | 16.33 | 16.35 | 5,347 | -0.18(-1.10%) |
Apr 07, 2004 | 16.65 | 16.65 | 16.41 | 16.53 | 42,573 | -0.07(-0.44%) |
Apr 06, 2004 | 16.75 | 16.81 | 16.47 | 16.60 | 59,643 | -0.22(-1.29%) |
Apr 05, 2004 | 16.60 | 16.82 | 16.53 | 16.82 | 13,779 | +0.15(+0.92%) |
Apr 02, 2004 | 16.33 | 16.67 | 16.31 | 16.67 | 38,048 | +0.36(+2.19%) |
Apr 01, 2004 | 16.21 | 16.49 | 16.14 | 16.31 | 13,779 | +0.15(+0.95%) |
Mar 31, 2004 | 15.92 | 16.16 | 15.92 | 16.16 | 15,219 | +0.18(+1.11%) |
Mar 30, 2004 | 16.05 | 16.05 | 15.92 | 15.98 | 10,900 | -0.07(-0.45%) |
Mar 29, 2004 | 15.76 | 16.11 | 15.75 | 16.05 | 16,247 | +0.35(+2.21%) |
Mar 26, 2004 | 15.72 | 15.87 | 15.69 | 15.70 | 31,467 | -0.04(-0.25%) |
Mar 25, 2004 | 15.31 | 15.82 | 15.24 | 15.74 | 42,161 | +0.45(+2.92%) |
Mar 24, 2004 | 15.29 | 15.30 | 15.23 | 15.30 | 27,559 | +0.00(+0.02%) |
Mar 23, 2004 | 15.19 | 15.33 | 15.19 | 15.29 | 13,368 | +0.07(+0.46%) |
Mar 22, 2004 | 15.23 | 15.23 | 14.95 | 15.22 | 24,885 | -0.03(-0.21%) |
Mar 19, 2004 | 15.28 | 15.29 | 15.13 | 15.26 | 13,162 | -0.02(-0.16%) |
Mar 18, 2004 | 15.30 | 15.37 | 15.26 | 15.28 | 12,751 | -0.19(-1.21%) |
Mar 17, 2004 | 15.16 | 15.47 | 15.16 | 15.47 | 28,999 | +0.24(+1.56%) |
Mar 16, 2004 | 15.28 | 15.33 | 15.15 | 15.23 | 13,162 | -0.07(-0.46%) |
Mar 15, 2004 | 15.42 | 15.44 | 15.30 | 15.30 | 11,928 | -0.23(-1.50%) |
Mar 12, 2004 | 15.27 | 15.53 | 15.19 | 15.53 | 21,800 | +0.29(+1.91%) |
Mar 11, 2004 | 15.77 | 15.78 | 15.07 | 15.24 | 47,098 | -0.50(-3.18%) |
Mar 10, 2004 | 15.80 | 15.83 | 15.71 | 15.74 | 37,637 | -0.09(-0.60%) |
Mar 09, 2004 | 15.81 | 15.96 | 15.73 | 15.84 | 35,580 | +0.03(+0.20%) |
Mar 08, 2004 | 16.20 | 16.21 | 15.80 | 15.80 | 10,077 | -0.25(-1.58%) |
Mar 05, 2004 | 15.95 | 16.37 | 15.83 | 16.06 | 29,204 | +0.22(+1.40%) |
Mar 04, 2004 | 15.76 | 16.04 | 15.75 | 15.84 | 11,723 | +0.05(+0.29%) |
Mar 03, 2004 | 16.03 | 16.03 | 15.66 | 15.79 | 42,984 | -0.43(-2.64%) |
Mar 02, 2004 | 15.42 | 16.22 | 15.41 | 16.22 | 112,911 | +0.84(+5.47%) |