Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.80 | 15.17 | 14.68 | 15.17 | 8,941 | +0.38(+2.57%) |
May 27, 2004 | 14.32 | 15.00 | 14.32 | 14.79 | 9,080 | +0.21(+1.42%) |
May 26, 2004 | 14.55 | 14.78 | 14.32 | 14.58 | 6,845 | +0.08(+0.54%) |
May 25, 2004 | 14.31 | 14.50 | 14.24 | 14.50 | 17,882 | +0.19(+1.35%) |
May 24, 2004 | 14.22 | 14.51 | 14.22 | 14.31 | 2,374 | +0.11(+0.81%) |
May 21, 2004 | 13.94 | 14.21 | 13.92 | 14.19 | 4,470 | +0.26(+1.90%) |
May 20, 2004 | 14.25 | 14.34 | 13.93 | 13.93 | 19,139 | -0.31(-2.16%) |
May 19, 2004 | 14.72 | 14.88 | 14.22 | 14.24 | 8,801 | -0.15(-1.05%) |
May 18, 2004 | 14.33 | 14.57 | 14.33 | 14.39 | 6,007 | -0.16(-1.08%) |
May 17, 2004 | 14.52 | 14.66 | 14.25 | 14.54 | 7,823 | +0.03(+0.20%) |
May 14, 2004 | 15.14 | 15.14 | 14.52 | 14.52 | 9,918 | -0.53(-3.52%) |
May 13, 2004 | 15.41 | 15.41 | 15.05 | 15.05 | 21,933 | -0.26(-1.73%) |
May 12, 2004 | 15.07 | 15.41 | 14.90 | 15.31 | 34,367 | +0.24(+1.61%) |
May 11, 2004 | 15.12 | 15.17 | 15.00 | 15.07 | 9,360 | +0.00(+0.00%) |
May 10, 2004 | 15.03 | 15.10 | 15.00 | 15.07 | 7,963 | +0.04(+0.24%) |
May 07, 2004 | 14.93 | 15.05 | 14.82 | 15.03 | 14,389 | +0.00(+0.00%) |
May 06, 2004 | 15.13 | 15.26 | 14.82 | 15.03 | 14,948 | +0.01(+0.10%) |
May 05, 2004 | 15.13 | 15.34 | 15.00 | 15.02 | 4,330 | -0.11(-0.76%) |
May 04, 2004 | 15.10 | 15.32 | 15.10 | 15.13 | 6,146 | +0.01(+0.05%) |
May 03, 2004 | 15.31 | 15.32 | 14.69 | 15.12 | 4,051 | +0.46(+3.12%) |
Apr 30, 2004 | 15.35 | 15.35 | 14.67 | 14.67 | 6,146 | -0.76(-4.92%) |
Apr 29, 2004 | 15.33 | 15.52 | 15.06 | 15.43 | 59,234 | +0.26(+1.70%) |
Apr 28, 2004 | 15.21 | 15.37 | 15.10 | 15.17 | 84,660 | +0.14(+0.90%) |
Apr 27, 2004 | 14.78 | 15.03 | 14.67 | 15.03 | 30,874 | +0.34(+2.34%) |
Apr 26, 2004 | 14.67 | 14.78 | 14.60 | 14.69 | 66,638 | +0.38(+2.65%) |
Apr 23, 2004 | 14.60 | 14.76 | 14.30 | 14.31 | 9,220 | -0.34(-2.35%) |
Apr 22, 2004 | 14.37 | 14.67 | 14.37 | 14.65 | 7,683 | +0.17(+1.19%) |
Apr 21, 2004 | 15.16 | 15.48 | 14.25 | 14.48 | 31,153 | -0.09(-0.64%) |
Apr 20, 2004 | 15.43 | 15.56 | 14.50 | 14.57 | 20,257 | -0.72(-4.68%) |
Apr 19, 2004 | 14.97 | 15.29 | 14.97 | 15.29 | 4,051 | +0.11(+0.76%) |
Apr 16, 2004 | 15.72 | 15.72 | 14.50 | 15.17 | 21,235 | -0.16(-1.07%) |
Apr 15, 2004 | 15.39 | 15.85 | 15.21 | 15.34 | 17,602 | -0.53(-3.34%) |
Apr 14, 2004 | 16.39 | 17.09 | 15.85 | 15.87 | 10,477 | -0.02(-0.13%) |
Apr 13, 2004 | 16.99 | 17.14 | 15.67 | 15.89 | 14,808 | -0.62(-3.73%) |
Apr 12, 2004 | 15.71 | 16.73 | 15.69 | 16.51 | 4,330 | +0.04(+0.22%) |
Apr 08, 2004 | 16.41 | 16.77 | 16.41 | 16.47 | 1,816 | -0.31(-1.88%) |
Apr 07, 2004 | 16.49 | 16.82 | 16.43 | 16.79 | 7,823 | -0.05(-0.30%) |
Apr 06, 2004 | 16.28 | 16.84 | 16.25 | 16.84 | 18,440 | +0.13(+0.77%) |
Apr 05, 2004 | 16.46 | 16.73 | 16.46 | 16.71 | 7,823 | +0.30(+1.83%) |
Apr 02, 2004 | 16.39 | 16.41 | 16.28 | 16.41 | 12,014 | +0.01(+0.09%) |
Apr 01, 2004 | 16.39 | 16.39 | 16.39 | 16.39 | 2,374 | +0.00(+0.00%) |
Mar 31, 2004 | 16.32 | 16.39 | 16.29 | 16.39 | 14,110 | +0.06(+0.39%) |
Mar 30, 2004 | 16.20 | 16.39 | 16.20 | 16.33 | 9,360 | +0.13(+0.80%) |
Mar 29, 2004 | 16.02 | 16.28 | 16.02 | 16.20 | 6,146 | +0.36(+2.31%) |
Mar 26, 2004 | 16.17 | 16.21 | 15.83 | 15.83 | 2,235 | -0.34(-2.12%) |
Mar 25, 2004 | 15.64 | 16.25 | 15.54 | 16.18 | 8,941 | +0.63(+4.05%) |
Mar 24, 2004 | 15.93 | 15.99 | 15.55 | 15.55 | 6,566 | -0.45(-2.82%) |
Mar 23, 2004 | 16.18 | 16.22 | 15.76 | 16.00 | 7,264 | +0.25(+1.59%) |
Mar 22, 2004 | 15.89 | 16.39 | 15.75 | 15.75 | 30,595 | -0.14(-0.90%) |
Mar 19, 2004 | 16.36 | 16.36 | 15.68 | 15.89 | 6,845 | +0.12(+0.77%) |
Mar 18, 2004 | 16.15 | 16.39 | 15.77 | 15.77 | 5,029 | -0.48(-2.95%) |
Mar 17, 2004 | 16.41 | 16.41 | 16.11 | 16.25 | 8,801 | +0.36(+2.25%) |
Mar 16, 2004 | 16.03 | 16.35 | 15.85 | 15.89 | 15,507 | -0.11(-0.72%) |
Mar 15, 2004 | 16.11 | 16.34 | 16.01 | 16.01 | 9,499 | -0.44(-2.70%) |
Mar 12, 2004 | 16.00 | 16.46 | 15.90 | 16.45 | 16,764 | +0.63(+3.98%) |
Mar 11, 2004 | 15.83 | 16.27 | 15.78 | 15.82 | 13,690 | -0.01(-0.09%) |
Mar 10, 2004 | 16.11 | 16.32 | 15.83 | 15.83 | 6,286 | -0.36(-2.25%) |
Mar 09, 2004 | 16.20 | 16.31 | 16.20 | 16.20 | 3,632 | +0.00(+0.00%) |
Mar 08, 2004 | 16.34 | 16.45 | 16.11 | 16.20 | 2,794 | -0.14(-0.88%) |
Mar 05, 2004 | 16.25 | 16.38 | 16.11 | 16.34 | 6,426 | +0.16(+0.97%) |
Mar 04, 2004 | 16.24 | 16.24 | 16.18 | 16.18 | 1,397 | +0.08(+0.49%) |
Mar 03, 2004 | 16.21 | 16.41 | 16.11 | 16.11 | 3,352 | -0.11(-0.66%) |
Mar 02, 2004 | 16.18 | 16.22 | 16.08 | 16.21 | 8,801 | -0.08(-0.48%) |