Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.06 | 18.16 | 17.97 | 17.97 | 39,981 | -0.04(-0.21%) |
May 27, 2004 | 17.77 | 18.01 | 17.70 | 18.01 | 85,596 | +0.29(+1.61%) |
May 26, 2004 | 17.76 | 17.87 | 17.66 | 17.72 | 61,244 | +0.02(+0.09%) |
May 25, 2004 | 17.44 | 17.74 | 17.31 | 17.71 | 82,325 | +0.32(+1.84%) |
May 24, 2004 | 17.53 | 17.80 | 17.33 | 17.39 | 83,416 | -0.08(-0.47%) |
May 21, 2004 | 17.34 | 17.52 | 17.33 | 17.47 | 39,072 | +0.10(+0.57%) |
May 20, 2004 | 17.45 | 17.45 | 17.29 | 17.37 | 75,601 | -0.05(-0.28%) |
May 19, 2004 | 17.60 | 17.60 | 17.36 | 17.42 | 71,421 | -0.18(-1.00%) |
May 18, 2004 | 17.81 | 17.83 | 17.39 | 17.60 | 187,731 | +0.01(+0.06%) |
May 17, 2004 | 17.69 | 17.77 | 17.53 | 17.59 | 223,896 | +0.06(+0.35%) |
May 14, 2004 | 17.61 | 17.61 | 17.43 | 17.53 | 76,328 | -0.06(-0.34%) |
May 13, 2004 | 17.34 | 17.61 | 17.28 | 17.59 | 91,957 | +0.25(+1.43%) |
May 12, 2004 | 17.50 | 17.50 | 16.89 | 17.34 | 110,494 | +0.12(+0.67%) |
May 11, 2004 | 17.22 | 17.32 | 16.87 | 17.22 | 70,694 | +0.14(+0.80%) |
May 10, 2004 | 16.80 | 17.19 | 16.43 | 17.09 | 250,611 | +0.15(+0.88%) |
May 07, 2004 | 17.34 | 17.34 | 16.65 | 16.94 | 139,753 | -0.40(-2.29%) |
May 06, 2004 | 17.50 | 17.59 | 17.33 | 17.33 | 108,132 | -0.18(-1.04%) |
May 05, 2004 | 17.42 | 17.66 | 17.36 | 17.51 | 62,334 | +0.17(+0.98%) |
May 04, 2004 | 17.23 | 17.47 | 17.11 | 17.34 | 51,794 | +0.17(+0.96%) |
May 03, 2004 | 17.06 | 17.19 | 17.06 | 17.18 | 103,043 | +0.05(+0.32%) |
Apr 30, 2004 | 17.13 | 17.28 | 17.03 | 17.12 | 74,692 | +0.04(+0.26%) |
Apr 29, 2004 | 17.06 | 17.23 | 16.98 | 17.08 | 100,862 | +0.01(+0.03%) |
Apr 28, 2004 | 17.28 | 17.33 | 16.92 | 17.07 | 83,597 | -0.24(-1.40%) |
Apr 27, 2004 | 17.50 | 17.66 | 17.28 | 17.32 | 59,972 | -0.26(-1.50%) |
Apr 26, 2004 | 17.64 | 17.66 | 17.50 | 17.58 | 67,241 | -0.02(-0.09%) |
Apr 23, 2004 | 17.06 | 17.66 | 17.06 | 17.60 | 109,222 | -0.01(-0.03%) |
Apr 22, 2004 | 17.42 | 17.66 | 17.38 | 17.60 | 52,884 | +0.12(+0.66%) |
Apr 21, 2004 | 17.44 | 17.54 | 17.31 | 17.49 | 98,863 | +0.05(+0.32%) |
Apr 20, 2004 | 17.47 | 17.67 | 17.42 | 17.43 | 93,593 | +0.02(+0.09%) |
Apr 19, 2004 | 17.17 | 17.46 | 17.16 | 17.42 | 64,334 | +0.30(+1.77%) |
Apr 16, 2004 | 17.32 | 17.53 | 17.11 | 17.11 | 105,951 | -0.07(-0.38%) |
Apr 15, 2004 | 17.47 | 17.58 | 16.87 | 17.18 | 171,375 | -0.43(-2.44%) |
Apr 14, 2004 | 16.67 | 17.61 | 16.34 | 17.61 | 351,837 | +0.80(+4.75%) |
Apr 13, 2004 | 17.39 | 17.39 | 16.56 | 16.81 | 377,644 | -0.86(-4.86%) |
Apr 12, 2004 | 18.43 | 18.43 | 16.87 | 17.67 | 515,580 | -0.80(-4.35%) |
Apr 08, 2004 | 18.32 | 18.49 | 18.27 | 18.47 | 91,957 | +0.07(+0.36%) |
Apr 07, 2004 | 18.27 | 18.63 | 18.22 | 18.41 | 90,503 | +0.11(+0.60%) |
Apr 06, 2004 | 18.15 | 18.30 | 18.08 | 18.30 | 160,471 | +0.08(+0.45%) |
Apr 05, 2004 | 18.79 | 18.88 | 17.99 | 18.21 | 157,382 | -0.61(-3.22%) |
Apr 02, 2004 | 18.87 | 18.98 | 18.80 | 18.82 | 58,155 | +0.00(+0.00%) |
Apr 01, 2004 | 18.76 | 19.00 | 18.76 | 18.82 | 126,305 | -0.42(-2.20%) |
Mar 31, 2004 | 19.04 | 19.39 | 19.04 | 19.24 | 72,693 | +0.20(+1.07%) |
Mar 30, 2004 | 18.90 | 19.13 | 18.90 | 19.04 | 93,411 | +0.19(+1.02%) |
Mar 29, 2004 | 19.26 | 19.34 | 18.71 | 18.85 | 113,947 | -0.37(-1.95%) |
Mar 26, 2004 | 19.05 | 19.24 | 19.05 | 19.22 | 44,524 | +0.23(+1.19%) |
Mar 25, 2004 | 18.82 | 19.18 | 18.82 | 18.99 | 71,603 | +0.29(+1.56%) |
Mar 24, 2004 | 18.60 | 18.80 | 18.57 | 18.70 | 88,141 | +0.12(+0.65%) |
Mar 23, 2004 | 19.01 | 19.12 | 18.19 | 18.58 | 209,539 | -0.37(-1.97%) |
Mar 22, 2004 | 19.15 | 19.17 | 18.85 | 18.96 | 77,237 | -0.28(-1.43%) |
Mar 19, 2004 | 19.42 | 19.48 | 19.21 | 19.23 | 67,241 | -0.19(-0.99%) |
Mar 18, 2004 | 19.32 | 19.53 | 19.29 | 19.42 | 52,703 | +0.11(+0.57%) |
Mar 17, 2004 | 19.12 | 19.40 | 19.09 | 19.31 | 125,215 | +0.11(+0.57%) |
Mar 16, 2004 | 19.54 | 19.67 | 19.05 | 19.20 | 110,131 | -0.14(-0.74%) |
Mar 15, 2004 | 19.00 | 19.53 | 18.96 | 19.35 | 127,214 | +0.40(+2.12%) |
Mar 12, 2004 | 19.01 | 19.13 | 18.71 | 18.95 | 117,763 | -0.19(-0.98%) |
Mar 11, 2004 | 19.65 | 19.65 | 19.13 | 19.13 | 127,395 | -0.52(-2.63%) |
Mar 10, 2004 | 19.26 | 19.81 | 19.21 | 19.65 | 369,284 | +0.53(+2.76%) |
Mar 09, 2004 | 18.93 | 19.12 | 18.91 | 19.12 | 58,881 | +0.14(+0.72%) |
Mar 08, 2004 | 18.93 | 18.98 | 18.79 | 18.98 | 83,961 | -0.14(-0.75%) |
Mar 05, 2004 | 19.25 | 19.25 | 19.02 | 19.13 | 134,847 | -0.09(-0.49%) |
Mar 04, 2004 | 19.13 | 19.24 | 19.02 | 19.22 | 68,877 | +0.18(+0.92%) |
Mar 03, 2004 | 19.01 | 19.12 | 18.95 | 19.04 | 92,139 | +0.01(+0.03%) |
Mar 02, 2004 | 18.87 | 19.09 | 18.85 | 19.04 | 73,057 | +0.12(+0.61%) |