Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.98 | 17.14 | 16.34 | 17.14 | 27,083 | +0.24(+1.43%) |
May 27, 2004 | 17.46 | 17.52 | 16.59 | 16.90 | 97,068 | -0.49(-2.83%) |
May 26, 2004 | 17.61 | 17.61 | 17.36 | 17.39 | 75,377 | +0.09(+0.53%) |
May 25, 2004 | 16.94 | 17.32 | 16.46 | 17.30 | 78,254 | +0.29(+1.72%) |
May 24, 2004 | 17.85 | 17.85 | 16.72 | 17.01 | 51,650 | -0.42(-2.40%) |
May 21, 2004 | 17.55 | 17.55 | 17.32 | 17.42 | 44,939 | +0.30(+1.75%) |
May 20, 2004 | 17.98 | 18.15 | 16.54 | 17.12 | 49,732 | -0.45(-2.56%) |
May 19, 2004 | 17.77 | 18.33 | 17.43 | 17.57 | 81,369 | -0.08(-0.43%) |
May 18, 2004 | 18.08 | 18.08 | 17.34 | 17.65 | 113,845 | +0.47(+2.72%) |
May 17, 2004 | 17.10 | 17.85 | 16.74 | 17.18 | 130,263 | +0.17(+0.98%) |
May 14, 2004 | 16.82 | 17.11 | 16.65 | 17.01 | 55,484 | +0.28(+1.70%) |
May 13, 2004 | 16.76 | 17.01 | 16.64 | 16.73 | 86,642 | +0.00(+0.01%) |
May 12, 2004 | 16.68 | 16.81 | 16.48 | 16.73 | 62,315 | +0.12(+0.75%) |
May 11, 2004 | 16.68 | 17.02 | 16.36 | 16.61 | 102,940 | -0.08(-0.50%) |
May 10, 2004 | 16.20 | 16.69 | 15.89 | 16.69 | 114,085 | +0.38(+2.35%) |
May 07, 2004 | 16.15 | 16.35 | 15.94 | 16.31 | 18,095 | -0.18(-1.06%) |
May 06, 2004 | 16.66 | 16.66 | 15.92 | 16.48 | 27,682 | -0.10(-0.60%) |
May 05, 2004 | 15.75 | 16.58 | 15.61 | 16.58 | 27,442 | +0.72(+4.52%) |
May 04, 2004 | 15.13 | 15.86 | 15.13 | 15.86 | 68,786 | +0.43(+2.76%) |
May 03, 2004 | 15.20 | 15.65 | 15.02 | 15.44 | 33,314 | -0.17(-1.07%) |
Apr 30, 2004 | 15.85 | 16.02 | 15.02 | 15.60 | 36,790 | -0.42(-2.60%) |
Apr 29, 2004 | 16.71 | 16.71 | 15.94 | 16.02 | 63,514 | -0.42(-2.54%) |
Apr 28, 2004 | 15.79 | 16.69 | 15.79 | 16.44 | 53,327 | +0.45(+2.82%) |
Apr 27, 2004 | 16.02 | 16.16 | 15.94 | 15.99 | 24,207 | +0.05(+0.31%) |
Apr 26, 2004 | 16.03 | 16.20 | 15.44 | 15.94 | 46,017 | -0.14(-0.88%) |
Apr 23, 2004 | 16.01 | 16.27 | 15.88 | 16.08 | 17,616 | +0.02(+0.10%) |
Apr 22, 2004 | 15.87 | 16.27 | 15.78 | 16.06 | 35,591 | +0.26(+1.64%) |
Apr 21, 2004 | 15.90 | 16.19 | 15.75 | 15.80 | 13,901 | -0.03(-0.21%) |
Apr 20, 2004 | 15.85 | 15.89 | 15.60 | 15.84 | 6,950 | -0.15(-0.94%) |
Apr 19, 2004 | 16.18 | 16.18 | 15.55 | 15.99 | 49,492 | +0.08(+0.47%) |
Apr 16, 2004 | 15.40 | 16.06 | 15.40 | 15.91 | 30,558 | +0.06(+0.37%) |
Apr 15, 2004 | 15.55 | 15.96 | 15.35 | 15.85 | 25,765 | -0.12(-0.73%) |
Apr 14, 2004 | 16.19 | 16.20 | 15.10 | 15.97 | 34,513 | -0.38(-2.35%) |
Apr 13, 2004 | 16.85 | 16.85 | 16.23 | 16.36 | 18,574 | +0.08(+0.51%) |
Apr 12, 2004 | 15.92 | 16.99 | 15.92 | 16.27 | 57,402 | +0.18(+1.09%) |
Apr 08, 2004 | 16.11 | 16.36 | 15.93 | 16.10 | 15,459 | -0.01(-0.05%) |
Apr 07, 2004 | 16.04 | 16.26 | 16.04 | 16.11 | 58,960 | +0.07(+0.42%) |
Apr 06, 2004 | 15.85 | 16.29 | 15.70 | 16.04 | 73,820 | +0.18(+1.16%) |
Apr 05, 2004 | 14.93 | 16.02 | 14.84 | 15.85 | 209,236 | +0.84(+5.61%) |
Apr 02, 2004 | 15.02 | 15.38 | 14.93 | 15.01 | 67,828 | +0.18(+1.18%) |
Apr 01, 2004 | 14.24 | 14.98 | 14.24 | 14.84 | 34,273 | +0.20(+1.37%) |
Mar 31, 2004 | 14.98 | 14.98 | 14.56 | 14.64 | 24,087 | -0.09(-0.62%) |
Mar 30, 2004 | 15.02 | 15.02 | 14.53 | 14.73 | 29,599 | +0.04(+0.28%) |
Mar 29, 2004 | 14.10 | 15.70 | 13.74 | 14.69 | 76,576 | +0.63(+4.45%) |
Mar 26, 2004 | 14.06 | 14.10 | 14.02 | 14.06 | 13,182 | +0.05(+0.36%) |
Mar 25, 2004 | 13.52 | 14.05 | 13.36 | 14.01 | 24,446 | +0.41(+3.01%) |
Mar 24, 2004 | 13.78 | 13.96 | 13.35 | 13.60 | 18,934 | +0.03(+0.25%) |
Mar 23, 2004 | 13.91 | 14.06 | 13.43 | 13.57 | 34,872 | -0.55(-3.90%) |
Mar 22, 2004 | 13.35 | 14.19 | 13.28 | 14.12 | 26,124 | +0.75(+5.62%) |
Mar 19, 2004 | 13.56 | 13.56 | 13.18 | 13.37 | 35,831 | +0.01(+0.06%) |
Mar 18, 2004 | 12.94 | 13.56 | 12.94 | 13.36 | 12,223 | -0.14(-1.05%) |
Mar 17, 2004 | 13.71 | 13.71 | 13.18 | 13.50 | 10,905 | +0.15(+1.12%) |
Mar 16, 2004 | 13.79 | 13.85 | 13.35 | 13.35 | 20,731 | -0.30(-2.19%) |
Mar 15, 2004 | 13.86 | 13.86 | 13.42 | 13.65 | 23,128 | +0.30(+2.24%) |
Mar 12, 2004 | 13.61 | 13.61 | 13.35 | 13.35 | 28,401 | -0.03(-0.25%) |
Mar 11, 2004 | 13.84 | 14.19 | 13.36 | 13.38 | 25,884 | -0.38(-2.79%) |
Mar 10, 2004 | 13.94 | 14.19 | 13.77 | 13.77 | 50,451 | -0.26(-1.84%) |
Mar 09, 2004 | 14.10 | 14.10 | 13.85 | 14.03 | 46,017 | +0.13(+0.90%) |
Mar 08, 2004 | 14.28 | 14.31 | 13.87 | 13.90 | 77,535 | -0.13(-0.95%) |
Mar 05, 2004 | 14.59 | 14.59 | 13.65 | 14.04 | 192,219 | +0.43(+3.19%) |
Mar 04, 2004 | 13.02 | 13.64 | 12.95 | 13.60 | 144,164 | +0.55(+4.22%) |
Mar 03, 2004 | 13.06 | 13.13 | 12.93 | 13.05 | 62,675 | -0.09(-0.70%) |
Mar 02, 2004 | 13.10 | 13.53 | 12.93 | 13.14 | 39,306 | +0.08(+0.64%) |