Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.61 | 15.61 | 15.51 | 15.54 | 773,312 | -0.06(-0.39%) |
May 27, 2004 | 15.55 | 15.61 | 15.47 | 15.60 | 1,130,899 | +0.18(+1.18%) |
May 26, 2004 | 15.39 | 15.43 | 15.34 | 15.42 | 137,339 | +0.01(+0.09%) |
May 25, 2004 | 15.22 | 15.42 | 15.14 | 15.41 | 619,955 | +0.18(+1.20%) |
May 24, 2004 | 15.31 | 15.35 | 15.17 | 15.22 | 858,000 | -0.06(-0.40%) |
May 21, 2004 | 15.33 | 15.39 | 15.26 | 15.29 | 211,496 | +0.01(+0.04%) |
May 20, 2004 | 15.21 | 15.31 | 15.18 | 15.28 | 1,514,144 | +0.05(+0.35%) |
May 19, 2004 | 15.37 | 15.40 | 15.20 | 15.22 | 979,173 | -0.08(-0.53%) |
May 18, 2004 | 15.31 | 15.35 | 15.27 | 15.31 | 822,998 | +0.09(+0.58%) |
May 17, 2004 | 15.19 | 15.30 | 15.14 | 15.22 | 611,649 | -0.10(-0.66%) |
May 14, 2004 | 15.24 | 15.37 | 15.18 | 15.32 | 1,458,971 | +0.06(+0.40%) |
May 13, 2004 | 15.31 | 15.33 | 15.19 | 15.26 | 1,279,807 | -0.03(-0.18%) |
May 12, 2004 | 15.33 | 15.33 | 15.10 | 15.29 | 1,655,933 | -0.08(-0.53%) |
May 11, 2004 | 15.44 | 15.45 | 15.26 | 15.37 | 657,627 | -0.03(-0.17%) |
May 10, 2004 | 15.34 | 15.46 | 15.32 | 15.39 | 981,546 | -0.07(-0.48%) |
May 07, 2004 | 15.57 | 15.63 | 15.41 | 15.47 | 554,696 | -0.15(-0.95%) |
May 06, 2004 | 15.68 | 15.68 | 15.51 | 15.62 | 630,337 | -0.07(-0.43%) |
May 05, 2004 | 15.66 | 15.69 | 15.61 | 15.68 | 1,119,182 | +0.03(+0.17%) |
May 04, 2004 | 15.76 | 15.76 | 15.57 | 15.66 | 1,185,776 | -0.07(-0.43%) |
May 03, 2004 | 15.71 | 15.75 | 15.64 | 15.72 | 1,543,956 | +0.09(+0.60%) |
Apr 30, 2004 | 15.69 | 15.77 | 15.62 | 15.63 | 873,721 | +0.03(+0.22%) |
Apr 29, 2004 | 15.60 | 15.66 | 15.51 | 15.60 | 226,773 | +0.08(+0.52%) |
Apr 28, 2004 | 15.68 | 15.69 | 15.51 | 15.51 | 706,867 | -0.18(-1.16%) |
Apr 27, 2004 | 15.69 | 15.77 | 15.66 | 15.70 | 479,946 | +0.04(+0.26%) |
Apr 26, 2004 | 15.71 | 15.74 | 15.60 | 15.66 | 211,793 | -0.03(-0.21%) |
Apr 23, 2004 | 15.57 | 15.72 | 15.56 | 15.69 | 445,833 | +0.01(+0.09%) |
Apr 22, 2004 | 15.53 | 15.68 | 15.45 | 15.68 | 419,582 | +0.15(+1.00%) |
Apr 21, 2004 | 15.44 | 15.57 | 15.39 | 15.52 | 972,202 | +0.03(+0.22%) |
Apr 20, 2004 | 15.67 | 15.67 | 15.49 | 15.49 | 1,068,014 | -0.12(-0.78%) |
Apr 19, 2004 | 15.51 | 15.64 | 15.51 | 15.61 | 279,721 | +0.05(+0.30%) |
Apr 16, 2004 | 15.53 | 15.60 | 15.48 | 15.56 | 616,544 | +0.11(+0.70%) |
Apr 15, 2004 | 15.44 | 15.49 | 15.37 | 15.45 | 1,129,861 | +0.05(+0.31%) |
Apr 14, 2004 | 15.30 | 15.41 | 15.24 | 15.41 | 792,890 | +0.11(+0.70%) |
Apr 13, 2004 | 15.48 | 15.48 | 15.26 | 15.30 | 197,110 | -0.15(-1.00%) |
Apr 12, 2004 | 15.39 | 15.46 | 15.39 | 15.45 | 391,699 | +0.06(+0.39%) |
Apr 08, 2004 | 15.53 | 15.53 | 15.29 | 15.39 | 872,683 | -0.08(-0.52%) |
Apr 07, 2004 | 15.53 | 15.53 | 15.43 | 15.47 | 129,182 | -0.04(-0.26%) |
Apr 06, 2004 | 15.47 | 15.54 | 15.43 | 15.51 | 104,116 | +0.07(+0.48%) |
Apr 05, 2004 | 15.36 | 15.47 | 15.36 | 15.44 | 220,395 | +0.05(+0.35%) |
Apr 02, 2004 | 15.53 | 15.53 | 15.35 | 15.39 | 1,146,324 | +0.02(+0.13%) |
Apr 01, 2004 | 15.39 | 15.42 | 15.33 | 15.37 | 535,267 | -0.06(-0.39%) |
Mar 31, 2004 | 15.39 | 15.45 | 15.30 | 15.43 | 452,508 | +0.00(+0.00%) |
Mar 30, 2004 | 15.37 | 15.43 | 15.32 | 15.43 | 283,132 | +0.09(+0.62%) |
Mar 29, 2004 | 15.26 | 15.39 | 15.22 | 15.33 | 314,872 | +0.18(+1.20%) |
Mar 26, 2004 | 15.24 | 15.26 | 15.15 | 15.15 | 149,797 | -0.09(-0.58%) |
Mar 25, 2004 | 15.15 | 15.26 | 15.10 | 15.24 | 458,144 | +0.21(+1.39%) |
Mar 24, 2004 | 15.00 | 15.09 | 14.94 | 15.03 | 261,923 | +0.04(+0.27%) |
Mar 23, 2004 | 15.08 | 15.10 | 14.97 | 14.99 | 412,166 | -0.03(-0.18%) |
Mar 22, 2004 | 15.10 | 15.10 | 14.97 | 15.02 | 526,962 | -0.20(-1.33%) |
Mar 19, 2004 | 15.29 | 15.29 | 15.17 | 15.22 | 266,373 | -0.09(-0.57%) |
Mar 18, 2004 | 15.24 | 15.40 | 15.20 | 15.31 | 576,944 | -0.01(-0.04%) |
Mar 17, 2004 | 15.18 | 15.35 | 15.16 | 15.31 | 235,078 | +0.18(+1.20%) |
Mar 16, 2004 | 15.16 | 15.21 | 15.02 | 15.13 | 891,223 | +0.03(+0.18%) |
Mar 15, 2004 | 15.27 | 15.27 | 15.08 | 15.10 | 533,043 | -0.15(-0.97%) |
Mar 12, 2004 | 15.24 | 15.27 | 15.14 | 15.25 | 415,577 | +0.00(+0.00%) |
Mar 11, 2004 | 15.43 | 15.49 | 15.22 | 15.25 | 1,315,106 | -0.30(-1.91%) |
Mar 10, 2004 | 15.64 | 15.71 | 15.52 | 15.55 | 1,083,438 | -0.04(-0.26%) |
Mar 09, 2004 | 15.57 | 15.63 | 15.49 | 15.59 | 413,353 | +0.00(+0.00%) |
Mar 08, 2004 | 15.62 | 15.68 | 15.59 | 15.59 | 346,314 | -0.01(-0.04%) |
Mar 05, 2004 | 15.56 | 15.72 | 15.51 | 15.60 | 631,968 | +0.01(+0.04%) |
Mar 04, 2004 | 15.63 | 15.63 | 15.53 | 15.59 | 199,038 | -0.03(-0.22%) |
Mar 03, 2004 | 15.54 | 15.63 | 15.49 | 15.62 | 389,326 | +0.08(+0.52%) |
Mar 02, 2004 | 15.65 | 15.67 | 15.51 | 15.54 | 1,231,160 | -0.16(-0.99%) |