Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.79 | 17.84 | 17.71 | 17.83 | 132,384 | -0.03(-0.19%) |
May 27, 2004 | 17.93 | 17.93 | 17.77 | 17.86 | 196,356 | -0.02(-0.13%) |
May 26, 2004 | 17.77 | 17.89 | 17.65 | 17.89 | 403,941 | +0.16(+0.93%) |
May 25, 2004 | 17.64 | 17.77 | 17.54 | 17.72 | 425,091 | +0.12(+0.70%) |
May 24, 2004 | 17.52 | 17.61 | 17.48 | 17.60 | 231,346 | +0.10(+0.57%) |
May 21, 2004 | 17.48 | 17.54 | 17.39 | 17.50 | 245,968 | +0.07(+0.42%) |
May 20, 2004 | 17.35 | 17.48 | 17.35 | 17.43 | 227,429 | +0.04(+0.22%) |
May 19, 2004 | 17.23 | 17.49 | 17.23 | 17.39 | 747,566 | +0.12(+0.71%) |
May 18, 2004 | 17.03 | 17.38 | 17.03 | 17.26 | 291,140 | +0.22(+1.30%) |
May 17, 2004 | 17.15 | 17.15 | 16.95 | 17.04 | 429,530 | -0.15(-0.89%) |
May 14, 2004 | 17.20 | 17.29 | 17.15 | 17.20 | 260,068 | -0.01(-0.04%) |
May 13, 2004 | 17.18 | 17.28 | 17.18 | 17.20 | 370,780 | -0.05(-0.27%) |
May 12, 2004 | 17.24 | 17.28 | 16.97 | 17.25 | 294,535 | -0.05(-0.29%) |
May 11, 2004 | 17.12 | 17.35 | 17.11 | 17.30 | 547,815 | +0.14(+0.83%) |
May 10, 2004 | 17.59 | 17.69 | 16.98 | 17.16 | 291,663 | -0.49(-2.80%) |
May 07, 2004 | 17.61 | 17.71 | 17.51 | 17.65 | 611,526 | +0.04(+0.22%) |
May 06, 2004 | 17.55 | 17.68 | 17.40 | 17.61 | 163,978 | +0.03(+0.20%) |
May 05, 2004 | 17.50 | 17.71 | 17.50 | 17.58 | 241,268 | +0.07(+0.39%) |
May 04, 2004 | 17.33 | 17.71 | 17.33 | 17.51 | 273,124 | +0.10(+0.57%) |
May 03, 2004 | 17.20 | 17.42 | 17.18 | 17.41 | 221,423 | +0.21(+1.25%) |
Apr 30, 2004 | 17.15 | 17.30 | 17.14 | 17.20 | 174,162 | +0.05(+0.27%) |
Apr 29, 2004 | 17.00 | 17.28 | 16.97 | 17.15 | 317,774 | +0.15(+0.88%) |
Apr 28, 2004 | 17.24 | 17.28 | 16.95 | 17.00 | 452,508 | -0.32(-1.86%) |
Apr 27, 2004 | 17.24 | 17.32 | 17.19 | 17.32 | 162,151 | +0.13(+0.76%) |
Apr 26, 2004 | 17.09 | 17.26 | 17.08 | 17.19 | 234,479 | +0.00(+0.02%) |
Apr 23, 2004 | 17.25 | 17.31 | 17.14 | 17.19 | 291,663 | -0.12(-0.71%) |
Apr 22, 2004 | 16.95 | 17.33 | 16.95 | 17.31 | 160,062 | +0.29(+1.69%) |
Apr 21, 2004 | 16.92 | 17.09 | 16.85 | 17.02 | 335,530 | +0.13(+0.77%) |
Apr 20, 2004 | 17.02 | 17.25 | 16.85 | 16.89 | 441,019 | -0.04(-0.25%) |
Apr 19, 2004 | 17.10 | 17.11 | 16.93 | 16.94 | 257,718 | -0.17(-1.01%) |
Apr 16, 2004 | 16.87 | 17.18 | 16.87 | 17.11 | 335,007 | +0.23(+1.38%) |
Apr 15, 2004 | 17.05 | 17.28 | 16.87 | 16.87 | 803,183 | -0.18(-1.03%) |
Apr 14, 2004 | 17.54 | 17.65 | 17.02 | 17.05 | 311,246 | -0.54(-3.09%) |
Apr 13, 2004 | 18.03 | 18.03 | 17.57 | 17.59 | 214,634 | -0.46(-2.57%) |
Apr 12, 2004 | 17.99 | 18.12 | 17.93 | 18.06 | 181,473 | +0.06(+0.34%) |
Apr 08, 2004 | 18.18 | 18.18 | 18.00 | 18.00 | 191,395 | -0.21(-1.16%) |
Apr 07, 2004 | 18.09 | 18.25 | 17.99 | 18.21 | 307,852 | +0.09(+0.51%) |
Apr 06, 2004 | 18.15 | 18.25 | 18.03 | 18.11 | 165,806 | -0.08(-0.46%) |
Apr 05, 2004 | 18.19 | 18.34 | 18.13 | 18.20 | 241,268 | -0.05(-0.29%) |
Apr 02, 2004 | 18.38 | 18.45 | 18.11 | 18.25 | 146,484 | -0.10(-0.54%) |
Apr 01, 2004 | 18.26 | 18.44 | 18.20 | 18.35 | 402,636 | +0.08(+0.44%) |
Mar 31, 2004 | 18.23 | 18.29 | 18.10 | 18.27 | 314,380 | +0.05(+0.25%) |
Mar 30, 2004 | 18.25 | 18.26 | 18.17 | 18.23 | 259,546 | -0.02(-0.13%) |
Mar 29, 2004 | 18.16 | 18.25 | 18.08 | 18.25 | 189,829 | +0.16(+0.87%) |
Mar 26, 2004 | 18.02 | 18.20 | 17.97 | 18.09 | 218,290 | -0.04(-0.21%) |
Mar 25, 2004 | 17.95 | 18.19 | 17.85 | 18.13 | 196,095 | +0.23(+1.26%) |
Mar 24, 2004 | 18.29 | 18.29 | 17.86 | 17.90 | 291,140 | -0.30(-1.66%) |
Mar 23, 2004 | 18.26 | 18.34 | 18.15 | 18.21 | 187,217 | +0.02(+0.13%) |
Mar 22, 2004 | 18.38 | 18.41 | 18.10 | 18.18 | 212,807 | -0.21(-1.14%) |
Mar 19, 2004 | 18.67 | 18.74 | 18.38 | 18.39 | 110,189 | -0.30(-1.60%) |
Mar 18, 2004 | 18.68 | 18.74 | 18.57 | 18.69 | 181,995 | -0.06(-0.33%) |
Mar 17, 2004 | 18.52 | 18.78 | 18.52 | 18.75 | 113,323 | +0.16(+0.84%) |
Mar 16, 2004 | 18.36 | 18.60 | 18.36 | 18.60 | 127,423 | +0.20(+1.06%) |
Mar 15, 2004 | 18.78 | 18.78 | 18.31 | 18.40 | 194,006 | -0.39(-2.06%) |
Mar 12, 2004 | 18.43 | 18.79 | 18.24 | 18.79 | 289,052 | +0.41(+2.21%) |
Mar 11, 2004 | 18.62 | 18.74 | 18.38 | 18.38 | 279,651 | -0.29(-1.56%) |
Mar 10, 2004 | 18.90 | 18.90 | 18.65 | 18.67 | 137,345 | -0.21(-1.10%) |
Mar 09, 2004 | 19.07 | 19.07 | 18.78 | 18.88 | 98,961 | -0.18(-0.94%) |
Mar 08, 2004 | 19.14 | 19.15 | 18.98 | 19.06 | 137,345 | -0.05(-0.24%) |
Mar 05, 2004 | 19.01 | 19.12 | 18.94 | 19.11 | 197,662 | +0.16(+0.85%) |
Mar 04, 2004 | 19.01 | 19.03 | 18.92 | 18.95 | 161,106 | -0.09(-0.48%) |
Mar 03, 2004 | 18.70 | 19.04 | 18.65 | 19.04 | 151,706 | +0.21(+1.12%) |
Mar 02, 2004 | 19.00 | 19.03 | 18.79 | 18.83 | 201,840 | -0.13(-0.71%) |