Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.86 | 14.86 | 14.67 | 14.82 | 897,309 | +0.05(+0.32%) |
May 27, 2004 | 14.71 | 14.95 | 14.69 | 14.77 | 940,964 | +0.17(+1.15%) |
May 26, 2004 | 14.48 | 14.74 | 14.48 | 14.60 | 679,384 | +0.17(+1.16%) |
May 25, 2004 | 14.18 | 14.48 | 14.01 | 14.44 | 1,300,563 | +0.27(+1.94%) |
May 24, 2004 | 14.25 | 14.38 | 14.08 | 14.16 | 797,660 | -0.05(-0.33%) |
May 21, 2004 | 14.26 | 14.45 | 14.15 | 14.21 | 1,156,793 | -0.05(-0.36%) |
May 20, 2004 | 14.48 | 14.51 | 14.26 | 14.26 | 1,041,428 | -0.22(-1.54%) |
May 19, 2004 | 14.52 | 14.58 | 14.38 | 14.48 | 1,529,780 | +0.24(+1.66%) |
May 18, 2004 | 14.18 | 14.32 | 14.11 | 14.25 | 1,533,156 | +0.07(+0.48%) |
May 17, 2004 | 14.14 | 14.20 | 13.89 | 14.18 | 2,155,848 | +0.04(+0.27%) |
May 14, 2004 | 14.18 | 14.35 | 13.92 | 14.14 | 1,602,770 | -0.04(-0.30%) |
May 13, 2004 | 13.72 | 14.20 | 13.69 | 14.18 | 2,107,653 | +0.42(+3.06%) |
May 12, 2004 | 14.00 | 14.06 | 13.47 | 13.76 | 1,826,283 | -0.23(-1.66%) |
May 11, 2004 | 13.74 | 14.04 | 13.68 | 13.99 | 799,406 | +0.26(+1.88%) |
May 10, 2004 | 13.87 | 14.00 | 13.62 | 13.74 | 1,648,288 | -0.43(-3.06%) |
May 07, 2004 | 14.48 | 14.49 | 14.12 | 14.17 | 1,187,992 | -0.31(-2.14%) |
May 06, 2004 | 14.67 | 14.68 | 14.37 | 14.48 | 1,287,874 | -0.30(-2.03%) |
May 05, 2004 | 14.86 | 14.93 | 14.63 | 14.78 | 1,255,860 | -0.09(-0.58%) |
May 04, 2004 | 14.67 | 15.34 | 14.66 | 14.87 | 1,913,942 | +0.16(+1.08%) |
May 03, 2004 | 14.86 | 14.87 | 14.39 | 14.71 | 2,006,490 | -0.15(-1.01%) |
Apr 30, 2004 | 14.98 | 15.16 | 14.70 | 14.86 | 1,401,726 | -0.12(-0.77%) |
Apr 29, 2004 | 15.35 | 15.48 | 14.87 | 14.97 | 1,206,269 | -0.49(-3.17%) |
Apr 28, 2004 | 15.71 | 15.72 | 15.28 | 15.46 | 1,485,543 | -0.36(-2.25%) |
Apr 27, 2004 | 15.66 | 15.82 | 15.63 | 15.82 | 1,644,563 | +0.25(+1.60%) |
Apr 26, 2004 | 15.53 | 15.70 | 15.48 | 15.57 | 1,136,072 | -0.09(-0.55%) |
Apr 23, 2004 | 15.54 | 15.69 | 15.36 | 15.66 | 972,395 | +0.12(+0.80%) |
Apr 22, 2004 | 15.05 | 15.57 | 15.05 | 15.53 | 2,207,535 | +0.41(+2.73%) |
Apr 21, 2004 | 14.99 | 15.14 | 14.82 | 15.12 | 1,569,011 | +0.03(+0.23%) |
Apr 20, 2004 | 15.59 | 15.66 | 15.08 | 15.08 | 1,228,736 | -0.46(-2.93%) |
Apr 19, 2004 | 15.48 | 15.57 | 15.40 | 15.54 | 928,857 | +0.00(+0.03%) |
Apr 16, 2004 | 15.63 | 15.68 | 15.41 | 15.54 | 1,044,338 | +0.08(+0.50%) |
Apr 15, 2004 | 15.51 | 15.74 | 15.39 | 15.46 | 1,021,405 | -0.01(-0.06%) |
Apr 14, 2004 | 15.46 | 15.57 | 15.31 | 15.47 | 1,579,255 | -0.06(-0.41%) |
Apr 13, 2004 | 15.81 | 15.87 | 15.46 | 15.53 | 1,350,620 | -0.23(-1.44%) |
Apr 12, 2004 | 15.72 | 15.84 | 15.69 | 15.76 | 835,145 | +0.04(+0.25%) |
Apr 08, 2004 | 15.83 | 15.87 | 15.58 | 15.72 | 1,063,547 | +0.00(+0.00%) |
Apr 07, 2004 | 15.75 | 15.85 | 15.62 | 15.72 | 916,866 | -0.09(-0.57%) |
Apr 06, 2004 | 15.68 | 15.84 | 15.58 | 15.81 | 1,642,002 | -0.01(-0.05%) |
Apr 05, 2004 | 15.78 | 15.89 | 15.60 | 15.82 | 1,468,430 | +0.14(+0.90%) |
Apr 02, 2004 | 15.84 | 15.93 | 15.52 | 15.68 | 1,636,647 | -0.04(-0.27%) |
Apr 01, 2004 | 15.75 | 15.89 | 15.60 | 15.72 | 1,660,860 | -0.03(-0.19%) |
Mar 31, 2004 | 15.54 | 15.78 | 15.25 | 15.75 | 2,629,182 | +0.23(+1.47%) |
Mar 30, 2004 | 15.15 | 15.65 | 15.15 | 15.52 | 3,375,853 | +0.48(+3.20%) |
Mar 29, 2004 | 14.96 | 15.24 | 14.95 | 15.04 | 1,103,010 | +0.25(+1.71%) |
Mar 26, 2004 | 14.71 | 14.88 | 14.60 | 14.79 | 1,093,930 | -0.03(-0.17%) |
Mar 25, 2004 | 14.66 | 14.90 | 14.66 | 14.81 | 1,389,037 | +0.15(+1.06%) |
Mar 24, 2004 | 14.56 | 14.73 | 14.54 | 14.66 | 1,767,611 | +0.07(+0.50%) |
Mar 23, 2004 | 14.51 | 14.89 | 14.51 | 14.59 | 1,555,856 | +0.08(+0.56%) |
Mar 22, 2004 | 14.43 | 14.60 | 14.38 | 14.50 | 1,691,477 | -0.21(-1.40%) |
Mar 19, 2004 | 14.90 | 15.08 | 14.71 | 14.71 | 1,549,337 | -0.18(-1.24%) |
Mar 18, 2004 | 15.03 | 15.03 | 14.61 | 14.90 | 1,548,871 | -0.18(-1.22%) |
Mar 17, 2004 | 14.82 | 15.24 | 14.82 | 15.08 | 1,537,346 | +0.29(+1.95%) |
Mar 16, 2004 | 14.84 | 15.07 | 14.60 | 14.79 | 1,857,482 | +0.12(+0.82%) |
Mar 15, 2004 | 14.69 | 14.82 | 14.18 | 14.67 | 1,636,763 | -0.18(-1.24%) |
Mar 12, 2004 | 15.03 | 15.25 | 14.74 | 14.86 | 2,164,229 | -0.18(-1.20%) |
Mar 11, 2004 | 15.12 | 15.44 | 14.97 | 15.04 | 3,898,896 | -0.30(-1.96%) |
Mar 10, 2004 | 14.89 | 15.35 | 14.89 | 15.34 | 4,120,429 | +0.45(+3.03%) |
Mar 09, 2004 | 14.81 | 15.01 | 14.78 | 14.89 | 1,933,383 | +0.08(+0.52%) |
Mar 08, 2004 | 14.75 | 14.88 | 14.67 | 14.81 | 1,390,434 | +0.06(+0.38%) |
Mar 05, 2004 | 14.39 | 14.77 | 14.38 | 14.75 | 1,953,056 | +0.18(+1.24%) |
Mar 04, 2004 | 14.32 | 14.60 | 14.23 | 14.57 | 985,666 | +0.28(+1.95%) |
Mar 03, 2004 | 14.40 | 14.40 | 14.23 | 14.29 | 1,763,769 | -0.23(-1.60%) |
Mar 02, 2004 | 14.39 | 14.60 | 14.39 | 14.53 | 1,824,886 | +0.15(+1.02%) |